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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 9.60 | 9.60 | 9.20 | 9.27 | -1.70% | 2.88 | 2.30% |
| 2026-02-13 | 9.22 | 9.84 | 9.20 | 9.43 | +2.50% | 4.84 | 3.73% |
| 2026-02-12 | 9.32 | 9.37 | 9.09 | 9.20 | -1.60% | 2.31 | 1.85% |
| 2026-02-11 | 9.28 | 9.49 | 9.21 | 9.35 | +1.08% | 1.96 | 1.55% |
| 2026-02-10 | 9.36 | 9.42 | 9.22 | 9.25 | -1.39% | 1.75 | 1.39% |
| 2026-02-09 | 9.18 | 9.53 | 9.16 | 9.38 | +4.45% | 3.00 | 2.38% |
| 2026-02-06 | 8.92 | 9.15 | 8.82 | 8.98 | -0.22% | 1.72 | 1.42% |
| 2026-02-05 | 8.96 | 9.13 | 8.94 | 9.00 | -0.66% | 1.55 | 1.27% |
| 2026-02-04 | 8.81 | 9.08 | 8.81 | 9.06 | +2.03% | 1.93 | 1.60% |
| 2026-02-03 | 8.83 | 8.90 | 8.74 | 8.88 | +1.95% | 1.67 | 1.40% |
| 2026-02-02 | 8.80 | 9.04 | 8.66 | 8.71 | -2.79% | 2.11 | 1.77% |
| 2026-01-30 | 9.01 | 9.13 | 8.60 | 8.96 | -1.32% | 3.37 | 2.82% |
| 2026-01-29 | 8.84 | 9.21 | 8.72 | 9.08 | +1.57% | 3.00 | 2.45% |
| 2026-01-28 | 9.03 | 9.14 | 8.92 | 8.94 | -0.22% | 2.01 | 1.66% |
| 2026-01-27 | 9.30 | 9.33 | 8.74 | 8.96 | -3.76% | 3.70 | 3.07% |
| 2026-01-26 | 9.73 | 9.78 | 9.30 | 9.31 | -4.41% | 3.46 | 2.72% |
| 2026-01-23 | 9.64 | 9.78 | 9.59 | 9.74 | +0.93% | 3.84 | 2.94% |
| 2026-01-22 | 9.58 | 9.78 | 9.30 | 9.65 | 0.00% | 4.76 | 3.72% |
| 2026-01-21 | 9.25 | 10.04 | 9.15 | 9.65 | +3.32% | 8.11 | 6.17% |
| 2026-01-20 | 9.15 | 9.38 | 9.07 | 9.34 | +2.08% | 3.55 | 2.84% |