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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 8.29 | 8.46 | 8.15 | 8.44 | +3.94% | 1.93 | 1.73% |
| 2026-03-23 | 8.55 | 8.59 | 8.00 | 8.12 | -7.52% | 2.92 | 2.60% |
| 2026-03-20 | 9.11 | 9.24 | 8.78 | 8.78 | -3.20% | 2.37 | 1.95% |
| 2026-03-19 | 9.14 | 9.30 | 8.99 | 9.07 | -1.84% | 2.70 | 2.19% |
| 2026-03-18 | 9.05 | 9.26 | 9.00 | 9.24 | +2.10% | 2.39 | 1.93% |
| 2026-03-17 | 9.17 | 9.26 | 9.05 | 9.05 | -1.20% | 2.14 | 1.73% |
| 2026-03-16 | 9.00 | 9.19 | 8.97 | 9.16 | +1.44% | 2.18 | 1.77% |
| 2026-03-13 | 9.03 | 9.21 | 8.98 | 9.03 | -0.66% | 1.79 | 1.46% |
| 2026-03-12 | 9.11 | 9.18 | 8.95 | 9.09 | -0.44% | 1.44 | 1.18% |
| 2026-03-11 | 9.14 | 9.19 | 9.04 | 9.13 | -0.11% | 1.79 | 1.45% |
| 2026-03-10 | 8.92 | 9.19 | 8.90 | 9.14 | +3.28% | 2.53 | 2.07% |
| 2026-03-09 | 9.02 | 9.06 | 8.63 | 8.85 | -3.07% | 3.16 | 2.66% |
| 2026-03-06 | 8.62 | 9.32 | 8.60 | 9.13 | +4.82% | 3.62 | 2.96% |
| 2026-03-05 | 8.72 | 8.99 | 8.65 | 8.71 | +1.75% | 1.98 | 1.67% |
| 2026-03-04 | 8.37 | 8.70 | 8.31 | 8.56 | 0.00% | 1.56 | 1.35% |
| 2026-03-03 | 8.91 | 9.03 | 8.51 | 8.56 | -4.25% | 2.60 | 2.21% |
| 2026-03-02 | 9.05 | 9.09 | 8.82 | 8.94 | -3.66% | 2.89 | 2.39% |
| 2026-02-27 | 9.32 | 9.32 | 9.14 | 9.28 | -0.43% | 2.19 | 1.76% |
| 2026-02-26 | 9.68 | 9.72 | 9.25 | 9.32 | -3.72% | 3.74 | 2.94% |
| 2026-02-25 | 9.27 | 9.85 | 9.24 | 9.68 | +4.42% | 4.43 | 3.41% |