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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 9.19 | 9.20 | 9.00 | 9.15 | -0.65% | 2.02 | 1.64% |
| 2026-01-16 | 9.35 | 9.58 | 9.16 | 9.21 | -1.07% | 2.84 | 2.26% |
| 2026-01-15 | 9.41 | 9.50 | 9.19 | 9.31 | -1.59% | 2.95 | 2.34% |
| 2026-01-14 | 9.53 | 9.75 | 9.29 | 9.46 | -1.05% | 4.07 | 3.16% |
| 2026-01-13 | 9.86 | 10.05 | 9.54 | 9.56 | -3.14% | 4.76 | 3.60% |
| 2026-01-12 | 9.99 | 10.15 | 9.69 | 9.87 | -2.76% | 6.36 | 4.78% |
| 2026-01-09 | 9.89 | 10.43 | 9.81 | 10.15 | +2.32% | 6.43 | 4.72% |
| 2026-01-08 | 9.79 | 9.95 | 9.64 | 9.92 | +1.43% | 3.27 | 2.45% |
| 2026-01-07 | 9.86 | 10.08 | 9.75 | 9.78 | -0.81% | 3.71 | 2.78% |
| 2026-01-06 | 9.74 | 10.02 | 9.71 | 9.86 | +1.34% | 3.34 | 2.50% |
| 2026-01-05 | 9.83 | 9.83 | 9.55 | 9.73 | -2.21% | 3.12 | 2.39% |
| 2025-12-31 | 9.95 | 10.03 | 9.69 | 9.95 | +0.91% | 2.68 | 2.00% |
| 2025-12-30 | 9.80 | 9.99 | 9.61 | 9.86 | +0.61% | 2.99 | 2.26% |
| 2025-12-29 | 10.09 | 10.10 | 9.74 | 9.80 | -3.83% | 3.55 | 2.66% |
| 2025-12-26 | 10.01 | 10.35 | 10.00 | 10.19 | +1.09% | 3.72 | 2.71% |
| 2025-12-25 | 9.95 | 10.19 | 9.91 | 10.08 | +1.51% | 2.55 | 1.89% |
| 2025-12-24 | 9.70 | 10.20 | 9.69 | 9.93 | +1.12% | 3.11 | 2.32% |
| 2025-12-23 | 9.78 | 9.98 | 9.66 | 9.82 | +0.41% | 2.59 | 1.96% |
| 2025-12-22 | 9.72 | 9.80 | 9.55 | 9.78 | 0.00% | 2.02 | 1.54% |
| 2025-12-19 | 9.57 | 9.82 | 9.47 | 9.78 | +2.41% | 2.24 | 1.71% |