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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 6.77 | 6.85 | 6.72 | 6.84 | +0.59% | 1.37 | 1.49% |
| 2025-06-24 | 6.62 | 6.90 | 6.62 | 6.80 | +2.41% | 1.97 | 2.15% |
| 2025-06-23 | 6.61 | 6.65 | 6.26 | 6.64 | -2.06% | 1.61 | 1.82% |
| 2025-06-20 | 6.53 | 6.78 | 6.51 | 6.78 | +3.51% | 1.37 | 1.54% |
| 2025-06-19 | 6.66 | 6.74 | 6.51 | 6.55 | -2.09% | 1.15 | 1.29% |
| 2025-06-18 | 6.84 | 6.84 | 6.66 | 6.69 | -1.91% | 1.28 | 1.42% |
| 2025-06-17 | 6.78 | 6.92 | 6.75 | 6.82 | +0.44% | 1.35 | 1.46% |
| 2025-06-16 | 6.91 | 6.91 | 6.75 | 6.79 | -1.16% | 1.58 | 1.72% |
| 2025-06-13 | 6.95 | 7.01 | 6.74 | 6.87 | -2.00% | 2.08 | 2.24% |
| 2025-06-12 | 6.98 | 7.07 | 6.92 | 7.01 | +0.43% | 1.88 | 2.00% |
| 2025-06-11 | 6.92 | 7.19 | 6.85 | 6.98 | +2.50% | 3.65 | 3.86% |
| 2025-06-10 | 6.80 | 6.89 | 6.65 | 6.81 | +0.15% | 1.67 | 1.83% |
| 2025-06-09 | 6.73 | 6.83 | 6.64 | 6.80 | 0.00% | 1.38 | 1.52% |
| 2025-06-06 | 6.80 | 6.82 | 6.73 | 6.80 | 0.00% | 1.13 | 1.24% |
| 2025-06-05 | 6.74 | 6.84 | 6.69 | 6.80 | +0.89% | 1.46 | 1.60% |
| 2025-06-04 | 6.72 | 6.80 | 6.69 | 6.74 | 0.00% | 1.31 | 1.44% |
| 2025-06-03 | 6.80 | 6.84 | 6.69 | 6.74 | -2.74% | 1.85 | 2.03% |
| 2025-05-30 | 6.99 | 7.15 | 6.91 | 6.93 | -0.86% | 2.31 | 2.44% |
| 2025-05-29 | 7.04 | 7.10 | 6.96 | 6.99 | -1.13% | 2.56 | 2.70% |
| 2025-05-28 | 7.18 | 7.28 | 7.06 | 7.07 | -2.35% | 2.81 | 2.91% |