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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 9.60 | 9.88 | 9.55 | 9.76 | +0.93% | 2.64 | 2.01% |
| 2026-04-21 | 9.73 | 9.89 | 9.58 | 9.67 | -0.62% | 2.38 | 1.82% |
| 2026-04-20 | 9.48 | 9.80 | 9.36 | 9.73 | +1.67% | 3.54 | 2.71% |
| 2026-04-17 | 9.38 | 9.71 | 9.21 | 9.57 | +1.81% | 4.25 | 3.32% |
| 2026-04-16 | 8.76 | 9.47 | 8.73 | 9.40 | +7.06% | 3.76 | 3.05% |
| 2026-04-15 | 8.84 | 8.94 | 8.74 | 8.78 | -0.79% | 1.75 | 1.46% |
| 2026-04-14 | 8.62 | 8.93 | 8.47 | 8.85 | +3.15% | 2.65 | 2.25% |
| 2026-04-13 | 8.56 | 8.66 | 8.45 | 8.58 | -1.15% | 1.66 | 1.43% |
| 2026-04-10 | 8.54 | 8.90 | 8.54 | 8.68 | +1.88% | 1.69 | 1.43% |
| 2026-04-09 | 8.58 | 8.67 | 8.37 | 8.52 | -1.05% | 1.46 | 1.27% |
| 2026-04-08 | 8.48 | 8.64 | 8.35 | 8.61 | +3.99% | 2.25 | 1.96% |
| 2026-04-07 | 8.16 | 8.30 | 7.98 | 8.28 | +1.60% | 2.07 | 1.88% |
| 2026-04-03 | 8.86 | 8.88 | 8.09 | 8.15 | -8.63% | 3.93 | 3.49% |
| 2026-04-02 | 8.91 | 9.17 | 8.80 | 8.92 | +0.56% | 2.97 | 2.45% |
| 2026-04-01 | 8.72 | 8.93 | 8.71 | 8.87 | +3.14% | 1.73 | 1.45% |
| 2026-03-31 | 8.81 | 9.04 | 8.60 | 8.60 | -2.71% | 1.97 | 1.66% |
| 2026-03-30 | 8.86 | 8.95 | 8.72 | 8.84 | -1.67% | 1.85 | 1.55% |
| 2026-03-27 | 8.90 | 9.03 | 8.80 | 8.99 | -0.66% | 2.03 | 1.68% |
| 2026-03-26 | 8.88 | 9.55 | 8.88 | 9.05 | +2.14% | 4.49 | 3.62% |
| 2026-03-25 | 8.50 | 9.09 | 8.39 | 8.86 | +4.98% | 3.65 | 3.09% |