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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 6.25 | 6.31 | 6.20 | 6.21 | -0.48% | 1.39 | 1.64% |
| 2025-07-22 | 6.25 | 6.27 | 6.16 | 6.24 | -0.32% | 1.23 | 1.46% |
| 2025-07-21 | 6.19 | 6.29 | 6.18 | 6.26 | 0.00% | 1.16 | 1.38% |
| 2025-07-18 | 6.26 | 6.32 | 6.23 | 6.26 | -0.48% | 0.81 | 0.95% |
| 2025-07-17 | 6.24 | 6.32 | 6.21 | 6.29 | +0.48% | 0.81 | 0.96% |
| 2025-07-16 | 6.26 | 6.31 | 6.25 | 6.26 | -0.48% | 0.83 | 0.98% |
| 2025-07-15 | 6.34 | 6.35 | 6.15 | 6.29 | -1.10% | 1.76 | 2.09% |
| 2025-07-14 | 6.50 | 6.50 | 6.33 | 6.36 | -2.00% | 1.63 | 1.89% |
| 2025-07-11 | 6.50 | 6.54 | 6.40 | 6.49 | -0.31% | 1.92 | 2.20% |
| 2025-07-10 | 6.33 | 6.57 | 6.33 | 6.51 | +2.20% | 2.61 | 3.00% |
| 2025-07-09 | 6.42 | 6.45 | 6.33 | 6.37 | -0.78% | 1.45 | 1.68% |
| 2025-07-08 | 6.31 | 6.44 | 6.29 | 6.42 | +1.10% | 1.84 | 2.14% |
| 2025-07-07 | 6.31 | 6.44 | 6.28 | 6.35 | +1.11% | 1.66 | 1.93% |
| 2025-07-04 | 6.32 | 6.35 | 6.28 | 6.28 | -0.79% | 1.05 | 1.23% |
| 2025-07-03 | 6.32 | 6.37 | 6.31 | 6.33 | 0.00% | 0.92 | 1.08% |
| 2025-07-02 | 6.36 | 6.41 | 6.30 | 6.33 | -0.94% | 1.25 | 1.46% |
| 2025-07-01 | 6.40 | 6.43 | 6.31 | 6.39 | -0.93% | 1.90 | 2.21% |
| 2025-06-30 | 6.40 | 6.48 | 6.30 | 6.45 | -3.59% | 2.62 | 3.04% |
| 2025-06-27 | 6.60 | 6.73 | 6.60 | 6.69 | -1.04% | 1.53 | 1.70% |
| 2025-06-26 | 6.77 | 6.82 | 6.69 | 6.76 | -1.17% | 1.28 | 1.41% |