深天马Ａ（000050）历史行情
以下为深天马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 | 6.310 | 6.310 | 6.380 | 6.280 | 0.020 | 0.318% | 1,458.53万 | 0.92亿 | 0.599% |
| 2026-10-01 | 6.310 | 6.310 | 6.380 | 6.280 | 0.020 | 0.318% | 1,458.53万 | 0.92亿 | 0.599% |
| 2026-09-30 | 6.310 | 6.310 | 6.380 | 6.280 | 0.020 | 0.318% | 14.59万 | 0.00亿 | 0.000% |
| 2026-09-29 | 6.220 | 6.290 | 6.330 | 6.210 | 0.030 | 0.479% | 14.61万 | 0.00亿 | 0.000% |
| 2026-09-28 | 6.390 | 6.260 | 6.470 | 6.200 | -0.100 | -1.572% | 20.60万 | 0.00亿 | 0.000% |
| 2026-09-27 | 6.560 | 6.360 | 6.580 | 6.360 | -0.230 | -3.490% | 2,488.85万 | 1.60亿 | 1.022% |
| 2026-09-24 | 6.560 | 6.360 | 6.580 | 6.360 | -0.230 | -3.490% | 24.89万 | 0.00亿 | 0.000% |
| 2026-09-23 | 6.650 | 6.590 | 6.770 | 6.580 | -0.060 | -0.902% | 18.78万 | 0.00亿 | 0.000% |
| 2026-09-22 | 6.730 | 6.650 | 6.780 | 6.620 | -0.070 | -1.042% | 20.20万 | 0.00亿 | 0.000% |
| 2026-09-21 | 6.630 | 6.720 | 6.810 | 6.630 | 0.110 | 1.664% | 29.35万 | 0.00亿 | 0.000% |
| 2026-09-18 | 6.560 | 6.610 | 6.640 | 6.550 | 0.060 | 0.916% | 20.01万 | 0.00亿 | 0.000% |
| 2026-09-17 | 6.490 | 6.550 | 6.630 | 6.470 | 0.030 | 0.460% | 22.18万 | 0.00亿 | 0.000% |
| 2026-09-16 | 6.380 | 6.520 | 6.540 | 6.350 | 0.090 | 1.400% | 18.09万 | 0.00亿 | 0.000% |
| 2026-09-15 | 6.540 | 6.430 | 6.560 | 6.400 | -0.110 | -1.682% | 12.99万 | 0.00亿 | 0.000% |
| 2026-09-14 | 6.440 | 6.540 | 6.590 | 6.390 | 0.090 | 1.395% | 18.07万 | 0.00亿 | 0.000% |
| 2026-09-11 | 6.420 | 6.450 | 6.500 | 6.280 | 0.000 | 0.000% | 24.28万 | 0.00亿 | 0.000% |
| 2026-09-10 | 6.490 | 6.450 | 6.510 | 6.400 | -0.060 | -0.922% | 15.17万 | 0.00亿 | 0.000% |
| 2026-09-09 | 6.600 | 6.510 | 6.620 | 6.480 | -0.090 | -1.364% | 16.82万 | 0.00亿 | 0.000% |
| 2026-09-08 | 6.590 | 6.600 | 6.640 | 6.570 | 0.000 | 0.000% | 15.02万 | 0.00亿 | 0.000% |
| 2026-09-07 | 6.620 | 6.600 | 6.660 | 6.580 | 0.010 | 0.152% | 15.68万 | 0.00亿 | 0.000% |
| 2026-09-04 | 6.600 | 6.590 | 6.720 | 6.530 | 0.040 | 0.611% | 25.53万 | 0.00亿 | 0.000% |
| 2026-09-03 | 6.640 | 6.550 | 6.660 | 6.520 | -0.070 | -1.057% | 15.75万 | 0.00亿 | 0.000% |
| 2026-09-02 | 6.700 | 6.620 | 6.730 | 6.580 | -0.140 | -2.071% | 17.63万 | 0.00亿 | 0.000% |
| 2026-09-01 | 6.770 | 6.760 | 6.800 | 6.720 | 0.010 | 0.148% | 17.59万 | 0.00亿 | 0.000% |
| 2026-08-31 | 6.680 | 6.750 | 6.780 | 6.620 | 0.030 | 0.446% | 17.53万 | 0.00亿 | 0.000% |
| 2026-08-28 | 6.670 | 6.720 | 6.750 | 6.650 | 0.050 | 0.750% | 16.80万 | 0.00亿 | 0.000% |
| 2026-08-27 | 6.620 | 6.670 | 6.680 | 6.600 | 0.070 | 1.061% | 13.53万 | 0.00亿 | 0.000% |
| 2026-08-26 | 6.530 | 6.600 | 6.680 | 6.520 | 0.060 | 0.917% | 19.41万 | 0.00亿 | 0.000% |
| 2026-08-25 | 6.370 | 6.540 | 6.560 | 6.350 | 0.130 | 2.028% | 18.65万 | 0.00亿 | 0.000% |
| 2026-08-24 | 6.530 | 6.410 | 6.540 | 6.370 | -0.130 | -1.988% | 16.81万 | 0.00亿 | 0.000% |
| 2026-08-21 | 6.480 | 6.540 | 6.630 | 6.370 | 0.010 | 0.153% | 23.96万 | 0.00亿 | 0.000% |
| 2026-08-20 | 6.480 | 6.530 | 6.560 | 6.420 | 0.120 | 1.872% | 21.10万 | 0.00亿 | 0.000% |
| 2026-08-19 | 6.640 | 6.410 | 6.640 | 6.400 | -0.310 | -4.613% | 27.56万 | 0.00亿 | 0.000% |
| 2026-08-18 | 6.660 | 6.720 | 6.800 | 6.630 | 0.030 | 0.448% | 26.47万 | 0.00亿 | 0.000% |
| 2026-08-17 | 6.610 | 6.690 | 6.700 | 6.570 | 0.070 | 1.057% | 19.97万 | 0.00亿 | 0.000% |
| 2026-08-14 | 6.580 | 6.620 | 6.640 | 6.520 | 0.000 | 0.000% | 21.48万 | 0.00亿 | 0.000% |
| 2026-08-13 | 6.830 | 6.620 | 6.880 | 6.600 | -0.080 | -1.194% | 29.88万 | 0.00亿 | 0.000% |
| 2026-08-12 | 6.660 | 6.700 | 6.710 | 6.640 | 0.030 | 0.450% | 20.70万 | 0.00亿 | 0.000% |
| 2026-08-11 | 6.720 | 6.670 | 6.760 | 6.640 | -0.080 | -1.185% | 20.54万 | 0.00亿 | 0.000% |
| 2026-08-10 | 6.750 | 6.750 | 6.780 | 6.620 | -0.010 | -0.148% | 26.48万 | 0.00亿 | 0.000% |
| 2026-08-07 | 6.700 | 6.760 | 6.800 | 6.580 | 0.050 | 0.745% | 37.40万 | 0.00亿 | 0.000% |
| 2026-08-06 | 6.660 | 6.710 | 6.720 | 6.560 | -0.010 | -0.149% | 35.86万 | 0.00亿 | 0.000% |
| 2026-08-05 | 6.600 | 6.720 | 6.780 | 6.570 | 0.140 | 2.128% | 36.14万 | 0.00亿 | 0.000% |
| 2026-08-04 | 6.560 | 6.580 | 6.640 | 6.520 | 0.050 | 0.766% | 27.03万 | 0.00亿 | 0.000% |
| 2026-08-03 | 6.430 | 6.530 | 6.550 | 6.400 | 0.060 | 0.927% | 23.82万 | 0.00亿 | 0.000% |
| 2026-07-31 | 6.580 | 6.470 | 6.640 | 6.450 | 0.020 | 0.310% | 38.07万 | 0.00亿 | 0.000% |
| 2026-07-30 | 6.500 | 6.450 | 6.540 | 6.360 | -0.120 | -1.826% | 36.43万 | 0.00亿 | 0.000% |
| 2026-07-29 | 6.350 | 6.570 | 6.570 | 6.320 | 0.240 | 3.791% | 40.78万 | 0.00亿 | 0.000% |
| 2026-07-28 | 6.210 | 6.330 | 6.400 | 6.180 | 0.060 | 0.957% | 30.24万 | 0.00亿 | 0.000% |
| 2026-07-27 | 6.150 | 6.270 | 6.290 | 6.120 | 0.120 | 1.951% | 22.37万 | 0.00亿 | 0.000% |
| 2026-07-24 | 6.310 | 6.150 | 6.320 | 6.140 | -0.230 | -3.605% | 23.84万 | 0.00亿 | 0.000% |
| 2026-07-23 | 6.280 | 6.380 | 6.390 | 6.240 | 0.090 | 1.431% | 25.65万 | 0.00亿 | 0.000% |
| 2026-07-22 | 6.280 | 6.290 | 6.350 | 6.210 | -0.050 | -0.789% | 30.75万 | 0.00亿 | 0.000% |
| 2026-07-21 | 6.150 | 6.340 | 6.350 | 6.050 | 0.190 | 3.089% | 44.18万 | 0.00亿 | 0.000% |
| 2026-07-20 | 6.200 | 6.150 | 6.300 | 6.040 | -0.040 | -0.646% | 41.98万 | 0.00亿 | 0.000% |
| 2026-07-17 | 6.600 | 6.190 | 6.610 | 6.180 | -0.430 | -6.495% | 59.24万 | 0.00亿 | 0.000% |
| 2026-07-16 | 6.600 | 6.620 | 6.730 | 6.580 | -0.100 | -1.488% | 44.30万 | 0.00亿 | 0.000% |
| 2026-07-15 | 6.740 | 6.720 | 7.030 | 6.580 | -0.370 | -5.219% | 70.30万 | 0.00亿 | 0.000% |
| 2026-07-14 | 7.150 | 7.090 | 7.250 | 6.890 | -0.070 | -0.978% | 50.09万 | 0.00亿 | 0.000% |
| 2026-07-13 | 7.660 | 7.160 | 7.720 | 7.080 | -0.590 | -7.613% | 65.07万 | 0.00亿 | 0.000% |
| 2026-07-10 | 8.000 | 7.750 | 8.160 | 7.750 | -0.290 | -3.607% | 66.01万 | 0.00亿 | 0.000% |
| 2026-07-09 | 7.920 | 8.040 | 8.080 | 7.770 | 0.180 | 2.290% | 54.10万 | 0.00亿 | 0.000% |
| 2026-07-08 | 8.350 | 7.860 | 8.490 | 7.830 | -0.470 | -5.642% | 68.68万 | 0.00亿 | 0.000% |
| 2026-07-07 | 8.560 | 8.330 | 8.790 | 8.270 | -0.290 | -3.364% | 56.45万 | 0.00亿 | 0.000% |
| 2026-07-06 | 9.020 | 8.620 | 9.160 | 8.550 | -0.430 | -4.751% | 73.58万 | 0.00亿 | 0.000% |
| 2026-07-03 | 9.680 | 9.050 | 9.770 | 9.010 | -0.660 | -6.797% | 85.21万 | 0.00亿 | 0.000% |
| 2026-07-02 | 9.300 | 9.710 | 10.300 | 8.910 | 0.110 | 1.146% | 125.68万 | 0.00亿 | 0.000% |
| 2026-07-01 | 9.900 | 9.600 | 9.940 | 9.480 | -0.310 | -3.128% | 84.36万 | 0.00亿 | 0.000% |
| 2026-06-30 | 9.540 | 9.910 | 10.410 | 9.460 | 0.430 | 4.536% | 120.49万 | 0.00亿 | 0.000% |
| 2026-06-29 | 9.960 | 9.480 | 10.130 | 9.250 | -0.400 | -4.049% | 109.67万 | 0.00亿 | 0.000% |
| 2026-06-26 | 10.270 | 9.880 | 10.600 | 9.810 | -0.500 | -4.817% | 134.26万 | 0.00亿 | 0.000% |
| 2026-06-25 | 10.550 | 10.380 | 10.780 | 10.070 | -0.340 | -3.172% | 163.13万 | 0.00亿 | 0.000% |
| 2026-06-24 | 9.780 | 10.720 | 10.990 | 9.570 | 0.730 | 7.307% | 183.08万 | 0.00亿 | 0.000% |
| 2026-06-23 | 9.300 | 9.990 | 10.170 | 9.060 | 0.710 | 7.651% | 148.43万 | 0.00亿 | 0.000% |
| 2026-06-22 | 8.950 | 9.280 | 9.500 | 8.950 | 0.340 | 3.803% | 110.82万 | 0.00亿 | 0.000% |
| 2026-06-18 | 9.000 | 8.940 | 9.120 | 8.690 | -0.200 | -2.188% | 133.34万 | 0.00亿 | 0.000% |
| 2026-06-17 | 8.280 | 9.140 | 9.140 | 8.220 | 0.830 | 9.988% | 57.63万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.970 | 8.310 | 8.550 | 7.930 | 0.360 | 4.528% | 59.95万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.520 | 7.950 | 7.990 | 7.520 | 0.440 | 5.859% | 62.63万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.870 | 7.510 | 8.080 | 7.450 | -0.150 | -1.958% | 58.56万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.880 | 7.660 | 7.950 | 7.550 | -0.340 | -4.250% | 49.30万 | 0.00亿 | 0.000% |
| 2026-06-10 | 8.170 | 8.000 | 8.260 | 7.900 | -0.320 | -3.846% | 53.94万 | 0.00亿 | 0.000% |
| 2026-06-09 | 8.350 | 8.320 | 8.440 | 8.020 | 0.100 | 1.217% | 59.47万 | 0.00亿 | 0.000% |
| 2026-06-08 | 8.380 | 8.220 | 8.850 | 8.200 | -0.390 | -4.530% | 72.49万 | 0.00亿 | 0.000% |
| 2026-06-05 | 8.130 | 8.610 | 9.060 | 8.060 | 0.370 | 4.490% | 108.80万 | 0.00亿 | 0.000% |
| 2026-06-04 | 7.900 | 8.240 | 8.340 | 7.890 | 0.240 | 3.000% | 52.68万 | 0.00亿 | 0.000% |
| 2026-06-03 | 7.870 | 8.000 | 8.220 | 7.870 | 0.060 | 0.756% | 48.18万 | 0.00亿 | 0.000% |
| 2026-06-02 | 7.760 | 7.940 | 8.190 | 7.660 | 0.140 | 1.795% | 43.06万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.600 | 7.800 | 8.050 | 7.580 | 0.180 | 2.362% | 46.84万 | 0.00亿 | 0.000% |
| 2026-05-29 | 8.170 | 7.620 | 8.240 | 7.570 | -0.560 | -6.846% | 50.15万 | 0.00亿 | 0.000% |
| 2026-05-28 | 8.160 | 8.180 | 8.280 | 7.970 | -0.040 | -0.487% | 45.32万 | 0.00亿 | 0.000% |
| 2026-05-27 | 8.270 | 8.220 | 8.610 | 8.110 | -0.050 | -0.605% | 62.41万 | 0.00亿 | 0.000% |
| 2026-05-26 | 7.980 | 8.270 | 8.400 | 7.940 | 0.210 | 2.605% | 72.01万 | 0.00亿 | 0.000% |
| 2026-05-25 | 7.940 | 8.060 | 8.220 | 7.890 | 0.110 | 1.384% | 65.14万 | 0.00亿 | 0.000% |
| 2026-05-22 | 7.680 | 7.950 | 7.980 | 7.370 | 0.350 | 4.605% | 94.00万 | 0.00亿 | 0.000% |
| 2026-05-21 | 7.810 | 7.600 | 8.090 | 7.560 | 0.250 | 3.401% | 96.15万 | 0.00亿 | 0.000% |
| 2026-05-20 | 7.480 | 7.350 | 7.500 | 7.320 | -0.170 | -2.261% | 18.88万 | 0.00亿 | 0.000% |
| 2026-05-19 | 7.400 | 7.520 | 7.520 | 7.300 | 0.120 | 1.622% | 24.43万 | 0.00亿 | 0.000% |
| 2026-05-18 | 7.450 | 7.400 | 7.490 | 7.300 | -0.070 | -0.937% | 24.93万 | 0.00亿 | 0.000% |
| 2026-05-15 | 7.730 | 7.470 | 7.770 | 7.380 | -0.250 | -3.238% | 35.94万 | 0.00亿 | 0.000% |
| 2026-05-14 | 7.870 | 7.720 | 7.880 | 7.640 | -0.110 | -1.405% | 27.26万 | 0.00亿 | 0.000% |
| 2026-05-13 | 7.660 | 7.830 | 7.950 | 7.610 | 0.150 | 1.953% | 27.22万 | 0.00亿 | 0.000% |
| 2026-05-12 | 7.830 | 7.680 | 7.840 | 7.630 | -0.150 | -1.916% | 24.83万 | 0.00亿 | 0.000% |
| 2026-05-11 | 7.810 | 7.830 | 7.940 | 7.760 | 0.060 | 0.772% | 25.29万 | 0.00亿 | 0.000% |
| 2026-05-08 | 7.690 | 7.770 | 7.790 | 7.620 | 0.060 | 0.778% | 23.85万 | 0.00亿 | 0.000% |
| 2026-05-07 | 7.610 | 7.710 | 7.760 | 7.610 | 0.110 | 1.447% | 28.34万 | 0.00亿 | 0.000% |
| 2026-05-06 | 7.640 | 7.600 | 7.770 | 7.580 | -0.020 | -0.262% | 33.33万 | 0.00亿 | 0.000% |
| 2026-04-30 | 7.850 | 7.620 | 7.880 | 7.540 | -0.560 | -6.846% | 51.27万 | 0.00亿 | 0.000% |
| 2026-04-29 | 8.080 | 8.180 | 8.250 | 8.070 | 0.040 | 0.491% | 18.12万 | 0.00亿 | 0.000% |
| 2026-04-28 | 8.350 | 8.140 | 8.350 | 8.100 | -0.220 | -2.632% | 20.41万 | 0.00亿 | 0.000% |
| 2026-04-27 | 8.150 | 8.360 | 8.390 | 8.130 | 0.180 | 2.200% | 17.69万 | 0.00亿 | 0.000% |
| 2026-04-24 | 8.300 | 8.180 | 8.340 | 8.150 | -0.140 | -1.683% | 18.54万 | 0.00亿 | 0.000% |
| 2026-04-23 | 8.470 | 8.320 | 8.520 | 8.290 | -0.180 | -2.118% | 20.17万 | 0.00亿 | 0.000% |
| 2026-04-22 | 8.360 | 8.500 | 8.550 | 8.330 | 0.130 | 1.553% | 19.25万 | 0.00亿 | 0.000% |
| 2026-04-21 | 8.380 | 8.370 | 8.440 | 8.280 | -0.050 | -0.594% | 19.80万 | 0.00亿 | 0.000% |
| 2026-04-20 | 8.300 | 8.420 | 8.510 | 8.290 | 0.080 | 0.959% | 24.63万 | 0.00亿 | 0.000% |
| 2026-04-17 | 8.270 | 8.340 | 8.380 | 8.240 | 0.050 | 0.603% | 18.21万 | 0.00亿 | 0.000% |
| 2026-04-16 | 8.260 | 8.290 | 8.310 | 8.210 | 0.040 | 0.485% | 17.10万 | 0.00亿 | 0.000% |
| 2026-04-15 | 8.320 | 8.250 | 8.370 | 8.230 | -0.040 | -0.483% | 17.41万 | 0.00亿 | 0.000% |
| 2026-04-14 | 8.320 | 8.290 | 8.390 | 8.230 | 0.000 | 0.000% | 17.01万 | 0.00亿 | 0.000% |
| 2026-04-13 | 8.260 | 8.290 | 8.350 | 8.220 | -0.010 | -0.120% | 15.58万 | 0.00亿 | 0.000% |
| 2026-04-10 | 8.250 | 8.300 | 8.420 | 8.240 | 0.100 | 1.220% | 23.19万 | 0.00亿 | 0.000% |
| 2026-04-09 | 8.170 | 8.200 | 8.280 | 8.130 | -0.050 | -0.606% | 20.66万 | 0.00亿 | 0.000% |
| 2026-04-08 | 8.050 | 8.250 | 8.250 | 8.050 | 0.350 | 4.430% | 30.41万 | 0.00亿 | 0.000% |
| 2026-04-07 | 7.840 | 7.900 | 7.990 | 7.800 | 0.000 | 0.000% | 15.32万 | 0.00亿 | 0.000% |
| 2026-04-03 | 7.910 | 7.790 | 7.950 | 7.770 | 0.000 | 0.000% | 14.49万 | 0.00亿 | 0.000% |
| 2026-04-02 | 8.010 | 7.890 | 8.080 | 7.820 | 0.000 | 0.000% | 19.43万 | 0.00亿 | 0.000% |
| 2026-04-01 | 8.050 | 8.040 | 8.080 | 7.950 | 0.000 | 0.000% | 21.03万 | 0.00亿 | 0.000% |