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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 7.77 | 7.85 | 7.50 | 7.68 | -2.29% | 5.28 | 5.09% |
| 2025-08-19 | 7.71 | 8.07 | 7.59 | 7.86 | +2.08% | 7.74 | 7.34% |
| 2025-08-18 | 7.60 | 7.84 | 7.47 | 7.70 | +5.05% | 8.03 | 7.77% |
| 2025-08-15 | 7.18 | 7.42 | 7.13 | 7.33 | +2.66% | 5.90 | 5.99% |
| 2025-08-14 | 7.37 | 7.67 | 7.11 | 7.14 | -3.90% | 7.41 | 7.48% |
| 2025-08-13 | 7.50 | 7.80 | 7.33 | 7.43 | -0.40% | 11.33 | 11.12% |
| 2025-08-12 | 7.04 | 7.46 | 6.98 | 7.46 | +10.03% | 8.26 | 8.47% |
| 2025-08-11 | 6.63 | 7.09 | 6.50 | 6.78 | +4.15% | 6.30 | 6.88% |
| 2025-08-08 | 6.34 | 6.52 | 6.27 | 6.51 | +2.52% | 2.74 | 3.17% |
| 2025-08-07 | 6.24 | 6.38 | 6.21 | 6.35 | +1.28% | 2.00 | 2.35% |
| 2025-08-06 | 6.25 | 6.33 | 6.17 | 6.27 | +0.48% | 1.31 | 1.55% |
| 2025-08-05 | 6.15 | 6.28 | 6.12 | 6.24 | +1.30% | 1.51 | 1.80% |
| 2025-08-04 | 6.10 | 6.20 | 6.09 | 6.16 | +0.16% | 0.89 | 1.07% |
| 2025-08-01 | 6.15 | 6.19 | 6.10 | 6.15 | -0.16% | 1.08 | 1.30% |
| 2025-07-31 | 6.20 | 6.32 | 6.15 | 6.16 | -1.28% | 1.64 | 1.95% |
| 2025-07-30 | 6.30 | 6.35 | 6.21 | 6.24 | -1.58% | 1.20 | 1.41% |
| 2025-07-29 | 6.35 | 6.40 | 6.30 | 6.34 | -0.94% | 1.59 | 1.85% |
| 2025-07-28 | 6.26 | 6.45 | 6.19 | 6.40 | +2.07% | 2.43 | 2.85% |
| 2025-07-25 | 6.29 | 6.35 | 6.24 | 6.27 | 0.00% | 1.57 | 1.85% |
| 2025-07-24 | 6.18 | 6.29 | 6.17 | 6.27 | +0.97% | 1.77 | 2.10% |