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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 6.89 | 7.36 | 6.81 | 7.24 | +5.08% | 4.36 | 4.55% |
| 2025-05-26 | 6.76 | 7.10 | 6.75 | 6.89 | +1.92% | 3.36 | 3.57% |
| 2025-05-23 | 6.82 | 7.02 | 6.75 | 6.76 | -1.31% | 3.04 | 3.27% |
| 2025-05-22 | 6.74 | 6.96 | 6.68 | 6.85 | +1.48% | 3.08 | 3.35% |
| 2025-05-21 | 6.87 | 6.91 | 6.72 | 6.75 | -2.46% | 2.15 | 2.35% |
| 2025-05-20 | 6.82 | 7.02 | 6.80 | 6.92 | -0.57% | 4.55 | 4.89% |
| 2025-05-19 | 6.73 | 7.17 | 6.73 | 6.96 | +6.75% | 7.14 | 7.53% |
| 2025-05-16 | 6.50 | 6.68 | 6.48 | 6.52 | 0.00% | 1.51 | 1.71% |
| 2025-05-15 | 6.59 | 6.60 | 6.43 | 6.52 | -1.21% | 1.50 | 1.71% |
| 2025-05-14 | 6.58 | 6.66 | 6.43 | 6.60 | +1.69% | 2.39 | 2.70% |
| 2025-05-13 | 6.52 | 6.59 | 6.47 | 6.49 | +0.31% | 1.30 | 1.48% |
| 2025-05-12 | 6.50 | 6.58 | 6.43 | 6.47 | +0.47% | 1.51 | 1.72% |
| 2025-05-09 | 6.66 | 6.70 | 6.40 | 6.44 | -3.30% | 1.63 | 1.86% |
| 2025-05-08 | 6.52 | 6.83 | 6.52 | 6.66 | +1.52% | 2.46 | 2.72% |
| 2025-05-07 | 6.55 | 6.66 | 6.49 | 6.56 | +1.55% | 2.09 | 2.36% |
| 2025-05-06 | 6.32 | 6.46 | 6.32 | 6.46 | +1.73% | 1.54 | 1.77% |