深振业A sz.000006
10.42
-4.23%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 10.89 | 10.94 | 10.13 | 10.42 | -4.23% | 5.38 | 3.84% |
| 2026-05-22 | 10.62 | 11.08 | 10.45 | 10.88 | +4.02% | 5.20 | 3.57% |
| 2026-05-21 | 10.86 | 11.18 | 10.45 | 10.46 | -3.68% | 6.12 | 4.18% |
| 2026-05-20 | 11.21 | 11.25 | 10.75 | 10.86 | -2.51% | 5.52 | 3.76% |
| 2026-05-19 | 10.98 | 11.25 | 10.66 | 11.14 | +4.21% | 10.38 | 6.98% |
| 2026-05-18 | 9.79 | 10.69 | 9.79 | 10.69 | +9.98% | 3.59 | 2.55% |
| 2026-05-15 | 9.95 | 10.25 | 9.62 | 9.72 | -2.21% | 4.63 | 3.47% |
| 2026-05-14 | 10.38 | 10.45 | 9.93 | 9.94 | -4.24% | 6.37 | 4.67% |
| 2026-05-13 | 10.63 | 10.99 | 10.33 | 10.38 | -0.67% | 13.59 | 9.47% |
| 2026-05-12 | 9.60 | 10.45 | 9.48 | 10.45 | +10.00% | 8.31 | 6.03% |
| 2026-05-11 | 9.36 | 9.58 | 9.25 | 9.50 | +0.53% | 3.19 | 2.50% |
| 2026-05-08 | 9.41 | 9.63 | 9.37 | 9.45 | +0.11% | 2.35 | 1.84% |
| 2026-05-07 | 9.63 | 9.64 | 9.30 | 9.44 | -0.32% | 2.74 | 2.15% |
| 2026-05-06 | 9.59 | 9.62 | 9.30 | 9.47 | -2.37% | 4.02 | 3.16% |
| 2026-04-30 | 9.67 | 9.71 | 9.39 | 9.70 | +2.00% | 2.73 | 2.11% |
| 2026-04-29 | 9.17 | 9.54 | 9.09 | 9.51 | +3.59% | 2.22 | 1.75% |
| 2026-04-28 | 9.41 | 9.44 | 9.13 | 9.18 | -1.82% | 1.97 | 1.57% |
| 2026-04-27 | 9.76 | 9.78 | 9.14 | 9.35 | -5.36% | 3.41 | 2.69% |
| 2026-04-24 | 9.72 | 9.90 | 9.72 | 9.88 | +1.65% | 2.89 | 2.17% |
| 2026-04-23 | 9.72 | 10.04 | 9.66 | 9.72 | -0.41% | 3.28 | 2.47% |