证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

深发展Ａ(000001)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-24 25.75 26.17 25.01 25.15 372235 9561977 -0.40 -1.57%
2009-11-23 25.62 25.73 25.30 25.55 252657 6445879 -0.06 -0.23%
2009-11-20 25.75 25.96 25.48 25.61 266283 6835805 -0.34 -1.31%
2009-11-19 25.95 26.20 25.60 25.95 197731 5115110 0.14 0.54%
2009-11-18 26.06 26.20 25.64 25.81 181939 4713436 -0.22 -0.84%
2009-11-17 26.26 26.73 25.61 26.03 339756 8968867 -0.19 -0.72%
2009-11-16 25.56 26.33 25.43 26.22 339575 8803934 0.82 3.23%
2009-11-13 25.15 25.40 24.80 25.40 226480 5683373 0.24 0.95%
2009-11-12 25.61 25.90 25.06 25.16 213038 5415422 -0.43 -1.68%
2009-11-11 25.51 25.73 25.30 25.59 192092 4900008 -0.21 -0.81%
2009-11-10 25.02 26.01 25.00 25.80 502086 12858532 0.94 3.78%
2009-11-09 24.91 25.20 24.28 24.86 327966 8105283 -0.24 -0.96%
2009-11-06 25.39 25.69 24.81 25.10 302975 7627263 0.05 0.20%
2009-11-05 25.38 25.46 24.85 25.05 289311 7270224 -0.35 -1.38%
2009-11-04 24.70 26.15 24.70 25.40 499130 12765943 0.46 1.84%
2009-11-03 24.50 25.24 24.44 24.94 539026 13456948 0.21 0.85%
2009-11-02 21.90 24.73 21.80 24.73 762862 18303484 2.25 10.01%
2009-10-30 22.80 22.96 22.23 22.48 260405 5904923 0.27 1.22%
2009-10-29 21.60 22.61 21.50 22.21 373126 8299041 0.33 1.51%
2009-10-28 21.92 22.10 21.43 21.88 165094 3596336 -0.12 -0.55%
2009-10-27 22.68 22.68 21.88 22.00 224129 4979567 -0.81 -3.55%
2009-10-26 22.98 23.11 22.57 22.81 162386 3712472 0.00 0.00%
2009-10-23 22.39 23.06 22.31 22.81 249408 5693956 0.58 2.61%
2009-10-22 22.50 22.71 22.21 22.23 223513 5012967 -0.39 -1.72%
2009-10-21 22.39 23.06 22.24 22.62 289998 6570027 0.23 1.03%
2009-10-20 22.20 22.50 22.01 22.39 298993 6665696 0.34 1.54%
2009-10-19 21.34 22.07 21.00 22.05 348413 7568806 0.74 3.47%
2009-10-16 21.44 21.67 20.85 21.31 195516 4141235 -0.11 -0.51%
2009-10-15 21.45 21.87 21.24 21.42 245157 5289845 0.19 0.90%
2009-10-14 21.15 21.71 21.03 21.23 290701 6219095 0.11 0.52%
2009-10-13 20.85 21.20 20.75 21.12 126961 2673672 0.13 0.62%
2009-10-12 21.20 21.49 20.90 20.99 240982 5096696 -0.06 -0.28%
2009-10-09 20.50 21.20 20.22 21.05 257463 5356968 1.04 5.20%
2009-09-30 19.88 20.22 19.84 20.01 182522 3655277 0.27 1.37%
2009-09-29 19.50 19.93 19.30 19.74 187961 3685355 0.30 1.54%
2009-09-28 20.15 20.32 19.33 19.44 145859 2902984 -0.71 -3.52%
2009-09-25 20.00 20.28 19.68 20.15 211870 4236482 -0.17 -0.84%
2009-09-24 19.51 20.75 19.33 20.32 481660 9657537 0.81 4.15%
2009-09-23 19.73 19.99 19.33 19.51 248898 4889304 -0.21 -1.06%
2009-09-22 20.10 20.43 19.66 19.72 353983 7103141 -0.71 -3.48%
N 2009-09-21 20.24 20.50 19.48 20.43 413420 8232993 -0.07 -0.34%
2009-09-18 21.61 21.63 20.10 20.50 544505 11340029 -0.99 -4.61%
2009-09-17 21.35 21.67 21.35 21.49 220036 4731943 0.21 0.99%
2009-09-16 21.62 21.77 20.96 21.28 282732 6026754 -0.63 -2.88%
2009-09-15 22.00 22.20 21.60 21.91 203926 4458282 -0.07 -0.32%
2009-09-14 21.80 22.17 21.54 21.98 293256 6418515 0.18 0.83%
2009-09-11 20.53 21.98 20.53 21.80 451816 9656184 1.10 5.31%
N 2009-09-10 20.83 20.99 20.55 20.70 233547 4852336 -0.26 -1.24%
2009-09-09 21.04 21.20 20.50 20.96 208786 4355079 0.00 0.00%
2009-09-08 20.65 21.00 20.48 20.96 335538 6959143 0.15 0.72%
2009-09-07 20.85 21.18 20.60 20.81 270208 5646544 0.08 0.39%
2009-09-04 20.79 21.16 20.58 20.73 288675 6002309 0.08 0.39%
2009-09-03 19.88 20.87 19.65 20.65 394376 8038122 0.81 4.08%
N 2009-09-02 18.68 20.00 18.50 19.84 417756 8220357 0.88 4.64%
2009-09-01 18.19 19.27 18.19 18.96 357935 6766656 0.77 4.23%
2009-08-31 18.94 18.98 18.04 18.19 360352 6676177 -0.97 -5.06%
2009-08-28 20.11 20.31 19.08 19.16 375599 7283089 -0.98 -4.87%
2009-08-27 20.30 20.87 20.09 20.14 290751 5926860 -0.48 -2.33%
2009-08-26 20.00 20.88 19.50 20.62 363893 7392502 0.28 1.38%
N 2009-08-25 21.89 21.89 19.73 20.34 550336 11305108 -1.58 -7.21%
N 2009-08-24 22.21 22.40 21.75 21.92 290076 6383381 -0.15 -0.68%
N 2009-08-21 21.62 22.50 21.55 22.07 473640 10444718 0.51 2.37%
N 2009-08-20 20.81 21.57 20.51 21.56 344393 7288552 0.78 3.75%
2009-08-19 21.58 21.94 20.45 20.78 281513 5993171 -0.66 -3.08%
2009-08-18 21.25 21.65 20.91 21.44 279878 5977347 0.23 1.08%
2009-08-17 22.29 23.10 21.18 21.21 445874 9898723 -1.49 -6.56%
N 2009-08-14 23.10 23.43 22.30 22.70 306720 7015011 -0.57 -2.45%
2009-08-13 22.33 23.32 22.09 23.27 386028 8810369 0.90 4.02%
2009-08-12 22.97 23.46 22.16 22.37 364689 8336506 -0.71 -3.08%
2009-08-11 23.05 23.31 22.50 23.08 245180 5635478 0.12 0.52%
2009-08-10 23.88 24.09 22.51 22.96 460192 10656548 -0.57 -2.42%
2009-08-07 24.01 24.55 23.45 23.53 323960 7770625 -0.46 -1.92%
2009-08-06 24.73 24.75 23.55 23.99 485382 11713054 -1.17 -4.65%
2009-08-05 24.86 25.75 24.70 25.16 466406 11774782 0.12 0.48%
N 2009-08-04 25.62 25.68 24.55 25.04 687544 17139618 -0.81 -3.13%
N 2009-08-03 25.85 25.87 24.91 25.85 994984 25177516 -0.33 -1.26%
N 2009-07-30 24.36 26.18 24.36 26.18 1871717 48216112 2.38 10.00%
N 2009-07-29 23.30 25.20 22.77 23.80 1365058 32966296 0.70 3.03%
2009-07-28 23.18 23.88 22.80 23.10 603280 14124299 0.00 0.00%
2009-07-27 22.82 23.54 22.80 23.10 381862 8843317 0.40 1.76%
2009-07-24 23.33 23.39 22.50 22.70 448279 10261092 -0.46 -1.99%
2009-07-23 23.05 23.54 22.55 23.16 544133 12534672 0.08 0.35%
N 2009-07-22 22.86 23.25 22.70 23.08 417012 9554517 0.13 0.57%
2009-07-21 23.52 23.99 22.94 22.95 469599 10976250 -0.73 -3.08%
2009-07-20 23.47 23.68 22.95 23.68 377519 8788595 0.21 0.90%
2009-07-17 23.56 23.75 23.00 23.47 284193 6635083 -0.09 -0.38%
2009-07-16 23.26 23.86 22.93 23.56 545872 12853576 0.58 2.52%
2009-07-15 22.91 23.32 22.77 22.98 280882 6458748 0.13 0.57%
2009-07-14 22.25 22.92 22.25 22.85 289465 6586554 0.72 3.25%
2009-07-13 22.65 22.65 22.13 22.13 279276 6231270 -0.65 -2.85%
2009-07-10 22.68 23.07 22.50 22.78 294774 6731109 0.12 0.53%
2009-07-09 22.57 22.77 22.16 22.66 319593 7161486 0.08 0.35%
2009-07-08 22.40 22.83 22.06 22.58 374104 8369957 -0.21 -0.92%
2009-07-07 23.78 23.78 22.60 22.79 517276 11955415 -1.09 -4.56%
2009-07-06 23.61 24.53 23.41 23.88 351974 8448312 0.28 1.19%
2009-07-03 22.96 23.71 22.91 23.60 371824 8680266 0.31 1.33%
2009-07-02 23.20 23.65 23.00 23.29 489428 11421733 0.04 0.17%
2009-07-01 21.80 23.39 21.56 23.25 798579 18084600 1.43 6.55%
2009-06-30 22.00 22.20 21.61 21.82 412012 9042440 0.22 1.02%
N 2009-06-26 21.49 21.70 21.36 21.60 341173 7357261 0.22 1.03%
2009-06-25 21.40 21.77 21.25 21.38 383515 8237921 -0.04 -0.19%
2009-06-24 21.88 21.89 21.09 21.42 657157 14072760 -0.68 -3.08%
N 2009-06-23 21.70 22.64 21.52 22.10 624697 13771116 0.01 0.04%
2009-06-22 22.10 22.42 21.60 22.09 663086 14655528 0.02 0.09%
2009-06-19 21.85 22.40 21.63 22.07 579874 12759681 0.15 0.68%
N 2009-06-18 22.05 22.60 21.75 21.92 670966 14846588 -0.28 -1.26%
N 2009-06-17 22.41 22.50 21.70 22.20 652224 14383015 -0.39 -1.73%
N 2009-06-16 21.50 22.84 21.40 22.59 1499769 33492820 0.59 2.68%
N 2009-06-15 22.00 22.00 21.00 22.00 1896381 40878780 2.00 10.00%
2009-06-05 20.25 20.60 19.85 20.00 348528 7030186 -0.38 -1.86%
N 2009-06-04 19.80 20.88 19.70 20.38 618459 12637086 0.42 2.10%
2009-06-03 18.48 20.05 18.48 19.96 646897 12632005 1.48 8.01%
2009-06-02 18.45 18.67 18.32 18.48 432956 8006523 0.18 0.98%
2009-06-01 18.09 18.50 17.96 18.30 300235 5486544 0.46 2.58%
2009-05-27 17.26 17.85 17.26 17.84 348115 6154925 0.76 4.45%
2009-05-26 17.21 17.35 16.92 17.08 173569 2974239 -0.09 -0.52%
2009-05-25 16.85 17.46 16.60 17.17 295555 5044229 0.07 0.41%