深华发Ａ（000020）历史行情

以下为深华发Ａ近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	13.720	14.280	14.590	13.720	-0.370	-2.526%	3,075.61万	4.34亿	16.977%
2026-10-01	13.720	14.280	14.590	13.720	-0.370	-2.526%	3,075.61万	4.34亿	16.977%
2026-09-30	13.720	14.280	14.590	13.720	-0.370	-2.526%	30.76万	0.00亿	0.000%
2026-09-29	15.000	14.650	16.100	14.610	0.010	0.068%	41.02万	0.00亿	0.000%
2026-09-28	13.590	14.640	14.640	13.130	1.330	9.992%	14.30万	0.00亿	0.000%
2026-09-27	13.730	13.310	13.860	13.300	-0.280	-2.060%	909.40万	1.23亿	5.020%
2026-09-24	13.730	13.310	13.860	13.300	-0.280	-2.060%	9.09万	0.00亿	0.000%
2026-09-23	14.270	13.590	14.300	13.510	-0.450	-3.205%	9.26万	0.00亿	0.000%
2026-09-22	14.420	14.040	14.680	13.900	-0.220	-1.543%	19.02万	0.00亿	0.000%
2026-09-21	12.990	14.260	14.260	12.900	1.300	10.031%	13.43万	0.00亿	0.000%
2026-09-18	12.740	12.960	13.500	12.600	0.270	2.128%	10.38万	0.00亿	0.000%
2026-09-17	12.560	12.690	12.850	12.500	-0.030	-0.236%	6.96万	0.00亿	0.000%
2026-09-16	12.400	12.720	12.830	12.190	0.360	2.913%	10.36万	0.00亿	0.000%
2026-09-15	12.720	12.360	12.880	12.350	-0.440	-3.438%	12.56万	0.00亿	0.000%
2026-09-14	13.240	12.800	13.500	12.800	-0.290	-2.215%	15.24万	0.00亿	0.000%
2026-09-11	12.970	13.090	13.750	12.950	-0.320	-2.386%	22.08万	0.00亿	0.000%
2026-09-10	14.420	13.410	14.570	13.410	-1.490	-10.000%	15.29万	0.00亿	0.000%
2026-09-09	14.370	14.900	15.070	14.320	1.200	8.759%	11.88万	0.00亿	0.000%
2026-09-08	12.360	13.700	13.700	12.360	1.250	10.040%	10.95万	0.00亿	0.000%
2026-09-07	12.280	12.450	12.530	12.260	0.170	1.384%	4.76万	0.00亿	0.000%
2026-09-04	12.480	12.280	12.650	12.210	-0.130	-1.048%	5.66万	0.00亿	0.000%
2026-09-03	12.860	12.410	12.860	12.350	-0.220	-1.742%	6.51万	0.00亿	0.000%
2026-09-02	12.880	12.630	13.050	12.600	-0.420	-3.218%	7.61万	0.00亿	0.000%
2026-09-01	12.870	13.050	13.180	12.600	0.370	2.918%	13.15万	0.00亿	0.000%
2026-08-31	12.990	12.680	13.480	12.650	-0.400	-3.058%	13.53万	0.00亿	0.000%
2026-08-28	13.010	13.080	13.700	12.830	-0.060	-0.457%	16.10万	0.00亿	0.000%
2026-08-27	12.610	13.140	13.230	12.580	0.430	3.383%	14.30万	0.00亿	0.000%
2026-08-26	12.630	12.710	12.920	12.460	0.020	0.158%	17.25万	0.00亿	0.000%
2026-08-25	11.850	12.690	12.720	11.560	0.390	3.171%	21.31万	0.00亿	0.000%
2026-08-24	11.440	12.300	12.400	11.400	0.560	4.770%	24.80万	0.00亿	0.000%
2026-08-21	11.700	11.740	12.110	11.130	-0.630	-5.093%	26.11万	0.00亿	0.000%
2026-08-20	12.500	12.370	12.780	12.370	-1.370	-9.971%	14.84万	0.00亿	0.000%
2026-08-19	13.700	13.740	13.740	12.850	1.250	10.008%	19.14万	0.00亿	0.000%
2026-08-18	11.360	12.490	12.490	11.110	1.140	10.044%	6.72万	0.00亿	0.000%
2026-08-17	11.230	11.350	11.420	11.100	0.130	1.159%	2.78万	0.00亿	0.000%
2026-08-14	11.210	11.220	11.340	11.060	0.030	0.268%	2.63万	0.00亿	0.000%
2026-08-13	11.460	11.190	11.480	11.170	-0.160	-1.410%	3.27万	0.00亿	0.000%
2026-08-12	11.110	11.350	11.390	11.110	0.180	1.611%	2.60万	0.00亿	0.000%
2026-08-11	11.010	11.170	11.240	10.990	0.020	0.179%	2.40万	0.00亿	0.000%
2026-08-10	10.920	11.150	11.150	10.840	0.230	2.106%	2.86万	0.00亿	0.000%
2026-08-07	11.070	10.920	11.070	10.720	-0.140	-1.266%	3.21万	0.00亿	0.000%
2026-08-06	10.880	11.060	11.080	10.770	0.140	1.282%	3.37万	0.00亿	0.000%
2026-08-05	10.850	10.920	10.980	10.810	0.070	0.645%	3.67万	0.00亿	0.000%
2026-08-04	10.880	10.850	10.990	10.750	0.030	0.277%	4.73万	0.00亿	0.000%
2026-08-03	10.480	10.820	10.860	10.410	0.320	3.048%	4.23万	0.00亿	0.000%
2026-07-31	10.260	10.500	10.590	10.260	0.130	1.254%	4.47万	0.00亿	0.000%
2026-07-30	10.280	10.370	10.750	10.230	0.010	0.097%	5.35万	0.00亿	0.000%
2026-07-29	10.180	10.360	10.430	10.070	0.180	1.768%	2.66万	0.00亿	0.000%
2026-07-28	10.120	10.180	10.390	10.050	0.080	0.792%	3.28万	0.00亿	0.000%
2026-07-27	9.630	10.100	10.130	9.630	0.360	3.696%	2.88万	0.00亿	0.000%
2026-07-24	9.900	9.740	9.960	9.700	-0.220	-2.209%	2.29万	0.00亿	0.000%
2026-07-23	9.550	9.960	10.060	9.550	0.360	3.750%	3.15万	0.00亿	0.000%
2026-07-22	9.770	9.600	9.880	9.450	-0.170	-1.740%	2.99万	0.00亿	0.000%
2026-07-21	9.760	9.770	9.900	9.150	0.010	0.102%	5.42万	0.00亿	0.000%
2026-07-20	10.060	9.760	10.480	9.550	-0.230	-2.302%	5.37万	0.00亿	0.000%
2026-07-17	10.460	9.990	10.650	9.920	-0.480	-4.585%	3.81万	0.00亿	0.000%
2026-07-16	10.430	10.470	10.720	10.240	0.040	0.384%	3.38万	0.00亿	0.000%
2026-07-15	10.410	10.430	10.610	10.230	0.030	0.288%	2.61万	0.00亿	0.000%
2026-07-14	10.100	10.400	10.410	10.000	0.300	2.970%	4.08万	0.00亿	0.000%
2026-07-13	10.630	10.100	10.630	10.070	-0.500	-4.717%	3.73万	0.00亿	0.000%
2026-07-10	10.550	10.600	10.900	10.360	0.010	0.094%	4.34万	0.00亿	0.000%
2026-07-09	10.380	10.590	10.620	10.060	0.210	2.023%	3.57万	0.00亿	0.000%
2026-07-08	10.410	10.380	10.620	10.280	-0.250	-2.352%	3.19万	0.00亿	0.000%
2026-07-07	10.940	10.630	10.940	10.450	-0.310	-2.834%	2.76万	0.00亿	0.000%
2026-07-06	11.150	10.940	11.350	10.930	-0.220	-1.971%	3.30万	0.00亿	0.000%
2026-07-03	11.110	11.160	11.280	11.000	0.080	0.722%	4.21万	0.00亿	0.000%
2026-07-02	11.220	11.080	11.570	11.030	-0.090	-0.806%	5.72万	0.00亿	0.000%
2026-07-01	10.890	11.170	11.500	10.800	0.270	2.477%	6.22万	0.00亿	0.000%
2026-06-30	10.760	10.900	11.080	10.670	0.140	1.301%	4.08万	0.00亿	0.000%
2026-06-29	10.790	10.760	10.880	10.430	-0.090	-0.829%	4.38万	0.00亿	0.000%
2026-06-26	10.880	10.850	11.110	10.690	-0.220	-1.987%	4.31万	0.00亿	0.000%
2026-06-25	11.300	11.070	11.770	10.920	-0.190	-1.687%	4.17万	0.00亿	0.000%
2026-06-24	11.760	11.260	11.770	10.920	-0.490	-4.170%	4.82万	0.00亿	0.000%
2026-06-23	11.790	11.750	12.000	11.460	0.110	0.945%	4.70万	0.00亿	0.000%
2026-06-22	11.450	11.640	11.650	11.100	0.100	0.867%	3.99万	0.00亿	0.000%
2026-06-18	11.860	11.540	11.860	11.470	-0.330	-2.780%	3.40万	0.00亿	0.000%
2026-06-17	12.110	11.870	12.180	11.760	-0.330	-2.705%	3.75万	0.00亿	0.000%
2026-06-16	11.950	12.200	12.240	11.560	0.250	2.092%	4.17万	0.00亿	0.000%
2026-06-15	11.730	11.950	12.120	11.700	0.260	2.224%	3.56万	0.00亿	0.000%
2026-06-12	11.750	11.690	11.940	11.610	0.000	0.000%	2.99万	0.00亿	0.000%
2026-06-11	11.660	11.690	11.760	11.440	-0.080	-0.680%	2.86万	0.00亿	0.000%
2026-06-10	11.920	11.770	11.960	11.600	-0.220	-1.835%	2.93万	0.00亿	0.000%
2026-06-09	12.160	11.990	12.160	11.750	0.120	1.011%	3.42万	0.00亿	0.000%
2026-06-08	12.300	11.870	12.360	11.680	-0.590	-4.735%	3.70万	0.00亿	0.000%
2026-06-05	12.380	12.460	12.610	12.000	0.110	0.891%	4.00万	0.00亿	0.000%
2026-06-04	12.310	12.350	12.580	12.200	-0.080	-0.644%	3.09万	0.00亿	0.000%
2026-06-03	12.520	12.430	12.700	12.320	-0.160	-1.271%	3.28万	0.00亿	0.000%
2026-06-02	12.820	12.590	12.870	12.420	-0.160	-1.255%	3.66万	0.00亿	0.000%
2026-06-01	12.460	12.750	12.970	12.300	0.290	2.327%	4.47万	0.00亿	0.000%
2026-05-29	12.700	12.460	12.760	12.380	-0.220	-1.735%	4.32万	0.00亿	0.000%
2026-05-28	12.480	12.680	12.750	12.290	0.200	1.603%	4.73万	0.00亿	0.000%
2026-05-27	12.970	12.480	13.000	12.410	-0.490	-3.778%	4.98万	0.00亿	0.000%
2026-05-26	12.870	12.970	13.030	12.710	-0.010	-0.077%	4.63万	0.00亿	0.000%
2026-05-25	13.290	12.980	13.300	12.860	-0.230	-1.741%	4.47万	0.00亿	0.000%
2026-05-22	13.000	13.210	13.370	12.670	0.410	3.203%	7.68万	0.00亿	0.000%
2026-05-21	13.440	12.800	14.420	12.790	-0.450	-3.396%	9.29万	0.00亿	0.000%
2026-05-20	13.520	13.250	13.600	13.150	-0.220	-1.633%	3.64万	0.00亿	0.000%
2026-05-19	13.450	13.470	13.630	13.290	-0.020	-0.148%	4.55万	0.00亿	0.000%
2026-05-18	13.720	13.490	13.720	13.220	-0.090	-0.663%	4.46万	0.00亿	0.000%
2026-05-15	13.920	13.580	14.030	13.530	-0.380	-2.722%	7.16万	0.00亿	0.000%
2026-05-14	13.940	13.960	14.700	13.800	0.190	1.380%	11.73万	0.00亿	0.000%
2026-05-13	14.150	13.770	14.290	13.750	-0.330	-2.340%	8.05万	0.00亿	0.000%
2026-05-12	14.490	14.100	14.490	14.030	-0.390	-2.692%	8.79万	0.00亿	0.000%
2026-05-11	14.050	14.490	14.930	14.050	0.070	0.485%	18.68万	0.00亿	0.000%
2026-05-08	14.940	14.420	16.000	14.420	-1.600	-9.988%	7.85万	0.00亿	0.000%
2026-05-07	16.000	16.020	16.150	15.920	0.070	0.439%	5.75万	0.00亿	0.000%
2026-05-06	16.010	15.950	16.150	15.780	-0.010	-0.063%	7.28万	0.00亿	0.000%
2026-04-30	15.900	15.960	16.220	15.850	0.030	0.188%	4.47万	0.00亿	0.000%
2026-04-29	15.550	15.930	16.070	15.550	0.200	1.271%	5.95万	0.00亿	0.000%
2026-04-28	15.810	15.730	15.810	15.520	-0.110	-0.694%	5.16万	0.00亿	0.000%
2026-04-27	15.340	15.840	15.870	15.030	0.510	3.327%	8.21万	0.00亿	0.000%
2026-04-24	15.400	15.330	15.470	15.150	-0.160	-1.033%	4.79万	0.00亿	0.000%
2026-04-23	15.880	15.490	15.880	15.390	-0.390	-2.456%	5.85万	0.00亿	0.000%
2026-04-22	15.890	15.880	15.960	15.700	-0.090	-0.564%	4.77万	0.00亿	0.000%
2026-04-21	15.960	15.970	15.990	15.620	-0.090	-0.560%	6.06万	0.00亿	0.000%
2026-04-20	15.810	16.060	16.080	15.690	0.280	1.774%	5.80万	0.00亿	0.000%
2026-04-17	15.750	15.780	15.850	15.690	-0.120	-0.755%	4.74万	0.00亿	0.000%
2026-04-16	15.800	15.900	15.910	15.600	0.170	1.081%	6.70万	0.00亿	0.000%
2026-04-15	15.980	15.730	16.030	15.660	-0.300	-1.871%	5.93万	0.00亿	0.000%
2026-04-14	15.880	16.030	16.080	15.760	0.190	1.199%	7.81万	0.00亿	0.000%
2026-04-13	15.790	15.840	15.920	15.490	0.040	0.253%	7.02万	0.00亿	0.000%
2026-04-10	15.730	15.800	15.970	15.630	0.220	1.412%	9.35万	0.00亿	0.000%
2026-04-09	15.500	15.580	15.790	15.370	-0.030	-0.192%	8.89万	0.00亿	0.000%
2026-04-08	15.480	15.610	15.640	15.340	0.380	2.495%	9.36万	0.00亿	0.000%
2026-04-07	14.820	15.230	15.260	14.820	0.000	0.000%	9.08万	0.00亿	0.000%
2026-04-03	15.490	14.820	15.520	14.740	0.000	0.000%	10.60万	0.00亿	0.000%
2026-04-02	15.940	15.470	15.990	15.400	0.000	0.000%	11.76万	0.00亿	0.000%
2026-04-01	16.100	16.180	16.200	15.860	0.000	0.000%	11.21万	0.00亿	0.000%