深深房Ａ（000029）历史行情

以下为深深房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	21.510	22.710	23.100	21.310	0.590	2.667%	1,016.81万	2.27亿	1.140%
2026-10-01	21.510	22.710	23.100	21.310	0.590	2.667%	1,016.81万	2.27亿	1.140%
2026-09-30	21.510	22.710	23.100	21.310	0.590	2.667%	10.17万	0.00亿	0.000%
2026-09-29	21.470	22.120	22.300	21.280	0.550	2.550%	8.38万	0.00亿	0.000%
2026-09-28	22.100	21.570	22.180	21.330	-0.580	-2.619%	5.17万	0.00亿	0.000%
2026-09-27	21.880	22.150	22.560	21.740	0.270	1.234%	707.22万	1.57亿	0.793%
2026-09-24	21.880	22.150	22.560	21.740	0.270	1.234%	7.07万	0.00亿	0.000%
2026-09-23	22.040	21.880	22.230	21.680	-0.380	-1.707%	7.10万	0.00亿	0.000%
2026-09-22	21.020	22.260	23.240	20.680	1.110	5.248%	13.28万	0.00亿	0.000%
2026-09-21	22.180	21.150	22.570	20.520	-1.120	-5.029%	11.53万	0.00亿	0.000%
2026-09-18	21.290	22.270	22.350	21.150	1.140	5.395%	6.05万	0.00亿	0.000%
2026-09-17	21.230	21.130	21.760	21.010	-0.170	-0.798%	3.39万	0.00亿	0.000%
2026-09-16	21.150	21.300	21.350	21.040	0.190	0.900%	2.69万	0.00亿	0.000%
2026-09-15	21.300	21.110	21.640	21.050	-0.080	-0.378%	2.72万	0.00亿	0.000%
2026-09-14	21.950	21.190	22.000	20.800	-0.900	-4.074%	4.69万	0.00亿	0.000%
2026-09-11	22.500	22.090	22.700	21.820	-0.580	-2.558%	4.14万	0.00亿	0.000%
2026-09-10	22.850	22.670	22.910	22.280	-0.130	-0.570%	3.04万	0.00亿	0.000%
2026-09-09	22.920	22.800	23.050	22.550	-0.200	-0.870%	5.06万	0.00亿	0.000%
2026-09-08	22.950	23.000	23.870	22.900	0.140	0.612%	5.32万	0.00亿	0.000%
2026-09-07	22.190	22.860	23.030	22.020	0.700	3.159%	5.47万	0.00亿	0.000%
2026-09-04	22.330	22.160	22.880	22.060	-0.030	-0.135%	4.08万	0.00亿	0.000%
2026-09-03	21.970	22.190	22.270	21.800	0.230	1.047%	2.55万	0.00亿	0.000%
2026-09-02	22.580	21.960	22.960	21.780	-0.310	-1.392%	3.94万	0.00亿	0.000%
2026-09-01	21.600	22.270	22.470	21.580	0.180	0.815%	4.82万	0.00亿	0.000%
2026-08-31	23.160	22.090	23.700	22.050	-1.640	-6.911%	11.19万	0.00亿	0.000%
2026-08-28	23.630	23.730	24.050	23.530	0.100	0.423%	4.92万	0.00亿	0.000%
2026-08-27	22.790	23.630	23.950	22.690	0.820	3.595%	5.62万	0.00亿	0.000%
2026-08-26	22.500	22.810	23.070	22.310	0.290	1.288%	4.33万	0.00亿	0.000%
2026-08-25	22.630	22.520	22.790	22.180	-0.100	-0.442%	4.19万	0.00亿	0.000%
2026-08-24	22.760	22.620	23.200	22.550	-0.140	-0.615%	3.74万	0.00亿	0.000%
2026-08-21	22.220	22.760	22.940	21.960	0.460	2.063%	4.55万	0.00亿	0.000%
2026-08-20	22.490	22.300	22.810	22.270	-0.300	-1.327%	4.85万	0.00亿	0.000%
2026-08-19	22.800	22.600	23.190	22.530	-0.310	-1.353%	5.86万	0.00亿	0.000%
2026-08-18	24.220	22.910	24.900	22.180	-1.510	-6.183%	14.51万	0.00亿	0.000%
2026-08-17	22.580	24.420	24.420	22.580	2.220	10.000%	3.90万	0.00亿	0.000%
2026-08-14	22.500	22.200	22.650	21.930	-0.320	-1.421%	4.82万	0.00亿	0.000%
2026-08-13	23.210	22.520	23.540	22.480	-0.670	-2.889%	5.89万	0.00亿	0.000%
2026-08-12	22.880	23.190	23.450	22.720	0.210	0.914%	3.65万	0.00亿	0.000%
2026-08-11	22.440	22.980	23.210	22.230	0.670	3.003%	5.35万	0.00亿	0.000%
2026-08-10	22.140	22.310	22.660	21.720	0.170	0.768%	4.78万	0.00亿	0.000%
2026-08-07	22.330	22.140	22.660	21.860	-0.250	-1.117%	5.35万	0.00亿	0.000%
2026-08-06	22.040	22.390	22.570	21.950	0.330	1.496%	4.73万	0.00亿	0.000%
2026-08-05	21.710	22.060	22.080	21.450	0.490	2.272%	4.25万	0.00亿	0.000%
2026-08-04	20.460	21.570	21.840	20.380	1.110	5.425%	5.88万	0.00亿	0.000%
2026-08-03	20.200	20.460	20.730	19.800	0.220	1.087%	4.25万	0.00亿	0.000%
2026-07-31	19.650	20.240	20.550	19.500	0.740	3.795%	7.26万	0.00亿	0.000%
2026-07-30	20.020	19.500	20.260	19.260	-0.630	-3.130%	6.64万	0.00亿	0.000%
2026-07-29	18.910	20.130	20.600	18.810	1.190	6.283%	11.14万	0.00亿	0.000%
2026-07-28	19.330	18.940	20.100	18.730	-0.600	-3.071%	6.40万	0.00亿	0.000%
2026-07-27	19.030	19.540	19.700	19.000	0.300	1.559%	5.18万	0.00亿	0.000%
2026-07-24	19.900	19.240	20.050	19.100	-0.710	-3.559%	4.84万	0.00亿	0.000%
2026-07-23	19.990	19.950	20.290	19.800	-0.100	-0.499%	4.48万	0.00亿	0.000%
2026-07-22	20.480	20.050	20.780	19.870	-0.540	-2.623%	6.47万	0.00亿	0.000%
2026-07-21	20.310	20.590	20.940	19.710	0.140	0.685%	6.83万	0.00亿	0.000%
2026-07-20	21.200	20.450	21.630	20.180	-0.670	-3.172%	6.83万	0.00亿	0.000%
2026-07-17	21.150	21.120	22.380	21.090	-0.250	-1.170%	6.69万	0.00亿	0.000%
2026-07-16	21.780	21.370	21.780	21.060	-0.470	-2.152%	5.56万	0.00亿	0.000%
2026-07-15	21.230	21.840	21.860	20.160	0.520	2.439%	8.23万	0.00亿	0.000%
2026-07-14	22.600	21.320	22.600	21.010	-0.910	-4.094%	5.92万	0.00亿	0.000%
2026-07-13	22.780	22.230	23.600	22.230	-0.390	-1.724%	8.78万	0.00亿	0.000%
2026-07-10	23.580	22.620	24.560	22.580	-1.300	-5.435%	9.04万	0.00亿	0.000%
2026-07-09	22.130	23.920	23.970	21.880	1.810	8.186%	8.43万	0.00亿	0.000%
2026-07-08	22.290	22.110	22.580	21.960	-0.180	-0.808%	4.11万	0.00亿	0.000%
2026-07-07	22.940	22.290	23.250	22.160	-0.650	-2.833%	5.12万	0.00亿	0.000%
2026-07-06	22.680	22.940	23.180	22.500	0.260	1.146%	5.70万	0.00亿	0.000%
2026-07-03	21.730	22.680	23.170	21.470	0.970	4.468%	8.42万	0.00亿	0.000%
2026-07-02	22.430	21.710	22.800	21.700	-0.790	-3.511%	7.88万	0.00亿	0.000%
2026-07-01	22.300	22.500	23.780	21.850	0.450	2.041%	10.51万	0.00亿	0.000%
2026-06-30	21.900	22.050	22.580	21.310	-0.010	-0.045%	10.53万	0.00亿	0.000%
2026-06-29	24.200	22.060	24.330	22.030	-1.280	-5.484%	11.23万	0.00亿	0.000%
2026-06-26	24.370	23.340	25.000	23.340	-0.710	-2.952%	11.40万	0.00亿	0.000%
2026-06-25	25.000	24.050	25.500	23.820	-2.100	-8.031%	15.79万	0.00亿	0.000%
2026-06-24	27.480	26.150	27.660	26.150	-2.900	-9.983%	5.42万	0.00亿	0.000%
2026-06-23	29.440	29.050	30.050	28.940	-0.190	-0.650%	9.63万	0.00亿	0.000%
2026-06-22	29.530	29.240	29.530	27.470	0.010	0.034%	11.55万	0.00亿	0.000%
2026-06-18	28.850	29.230	29.350	27.900	0.660	2.310%	9.88万	0.00亿	0.000%
2026-06-17	27.960	28.570	28.800	27.090	0.950	3.440%	13.59万	0.00亿	0.000%
2026-06-16	25.340	27.620	27.620	25.000	2.510	9.996%	10.05万	0.00亿	0.000%
2026-06-15	25.330	25.110	25.730	24.730	-0.195	-0.771%	8.21万	0.00亿	0.000%
2026-06-12	25.395	25.305	26.055	25.025	-0.120	-0.472%	9.50万	0.00亿	0.000%
2026-06-11	26.825	25.425	28.295	25.005	-1.530	-5.676%	18.72万	0.00亿	0.000%
2026-06-10	25.725	26.955	26.955	25.325	2.450	9.998%	4.92万	0.00亿	0.000%
2026-06-09	22.485	24.505	24.505	22.305	2.230	10.011%	5.32万	0.00亿	0.000%
2026-06-08	22.975	22.275	23.055	21.865	-0.780	-3.383%	6.73万	0.00亿	0.000%
2026-06-05	23.265	23.055	23.545	22.875	-0.350	-1.495%	5.05万	0.00亿	0.000%
2026-06-04	23.365	23.405	23.815	23.175	-0.020	-0.085%	4.88万	0.00亿	0.000%
2026-06-03	23.575	23.425	23.815	23.215	-0.040	-0.170%	4.96万	0.00亿	0.000%
2026-06-02	23.895	23.465	24.115	23.265	-0.430	-1.800%	6.66万	0.00亿	0.000%
2026-06-01	24.365	23.895	25.545	23.755	-0.820	-3.318%	10.19万	0.00亿	0.000%
2026-05-29	25.095	24.715	25.665	24.495	-0.330	-1.318%	11.11万	0.00亿	0.000%
2026-05-28	25.445	25.045	25.895	24.695	-0.400	-1.572%	8.12万	0.00亿	0.000%
2026-05-27	24.785	25.445	25.725	24.585	0.530	2.127%	10.81万	0.00亿	0.000%
2026-05-26	24.775	24.915	25.245	24.325	0.180	0.728%	8.79万	0.00亿	0.000%
2026-05-25	25.545	24.735	25.865	24.655	-0.730	-2.867%	10.12万	0.00亿	0.000%
2026-05-22	24.775	25.465	26.715	23.225	0.830	3.369%	21.90万	0.00亿	0.000%
2026-05-21	25.895	24.635	26.645	24.395	-1.810	-6.844%	22.99万	0.00亿	0.000%
2026-05-20	29.035	26.445	29.295	26.445	-2.940	-10.005%	23.13万	0.00亿	0.000%
2026-05-19	30.185	29.385	31.075	29.345	-0.400	-1.343%	16.68万	0.00亿	0.000%
2026-05-18	28.935	29.785	30.555	28.315	0.910	3.152%	13.43万	0.00亿	0.000%
2026-05-15	28.255	28.875	29.925	28.115	0.900	3.217%	14.67万	0.00亿	0.000%
2026-05-14	26.555	27.975	28.705	26.295	1.310	4.913%	19.21万	0.00亿	0.000%
2026-05-13	26.985	26.665	27.505	26.125	0.210	0.794%	25.99万	0.00亿	0.000%
2026-05-12	24.455	26.455	26.455	24.065	2.410	10.023%	25.55万	0.00亿	0.000%
2026-05-11	21.865	24.045	24.045	21.765	2.190	10.021%	13.25万	0.00亿	0.000%
2026-05-08	21.395	21.855	22.065	21.265	0.500	2.341%	6.26万	0.00亿	0.000%
2026-05-07	21.205	21.355	21.455	21.085	0.250	1.185%	5.23万	0.00亿	0.000%
2026-05-06	21.345	21.105	21.705	21.005	-0.120	-0.565%	9.63万	0.00亿	0.000%
2026-04-30	20.775	21.225	21.315	20.215	0.310	1.482%	8.58万	0.00亿	0.000%
2026-04-29	20.375	20.915	21.125	20.325	0.600	2.953%	5.86万	0.00亿	0.000%
2026-04-28	20.655	20.315	21.005	20.055	-0.390	-1.884%	5.18万	0.00亿	0.000%
2026-04-27	20.215	20.705	20.845	20.045	0.570	2.831%	4.86万	0.00亿	0.000%
2026-04-24	20.285	20.135	20.455	19.985	-0.160	-0.788%	3.28万	0.00亿	0.000%
2026-04-23	20.115	20.295	20.585	19.915	0.190	0.945%	4.21万	0.00亿	0.000%
2026-04-22	19.855	20.105	20.215	19.825	0.210	1.056%	3.31万	0.00亿	0.000%
2026-04-21	20.015	19.895	20.075	19.715	-0.030	-0.151%	3.47万	0.00亿	0.000%
2026-04-20	20.305	19.925	20.365	19.915	-0.410	-2.016%	3.79万	0.00亿	0.000%
2026-04-17	20.165	20.335	20.545	19.905	0.210	1.043%	4.21万	0.00亿	0.000%
2026-04-16	19.775	20.125	20.215	19.675	0.430	2.183%	3.65万	0.00亿	0.000%
2026-04-15	19.965	19.695	20.165	19.675	-0.230	-1.154%	2.86万	0.00亿	0.000%
2026-04-14	20.045	19.925	20.165	19.535	0.100	0.504%	4.64万	0.00亿	0.000%
2026-04-13	20.265	19.825	20.515	19.765	-0.510	-2.508%	4.39万	0.00亿	0.000%
2026-04-10	20.165	20.335	20.585	20.005	0.360	1.802%	3.36万	0.00亿	0.000%
2026-04-09	20.135	19.975	20.155	19.725	-0.140	-0.696%	3.52万	0.00亿	0.000%
2026-04-08	19.355	20.115	20.315	19.325	1.070	5.618%	6.55万	0.00亿	0.000%
2026-04-07	19.235	19.045	19.445	18.875	0.000	0.000%	3.74万	0.00亿	0.000%
2026-04-03	19.765	19.235	19.765	18.965	0.000	0.000%	4.17万	0.00亿	0.000%
2026-04-02	19.345	19.485	19.625	18.935	0.000	0.000%	4.79万	0.00亿	0.000%
2026-04-01	19.315	19.385	19.465	19.165	0.000	0.000%	2.59万	0.00亿	0.000%