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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 9.50 | 9.86 | 9.50 | 9.55 | +0.21% | 2.34 | 1.79% |
| 2025-12-17 | 9.38 | 9.58 | 9.29 | 9.53 | +1.82% | 2.71 | 2.13% |
| 2025-12-16 | 9.80 | 9.86 | 9.33 | 9.36 | -4.68% | 2.79 | 2.17% |
| 2025-12-15 | 9.85 | 9.97 | 9.78 | 9.82 | -1.90% | 2.17 | 1.63% |
| 2025-12-12 | 10.10 | 10.27 | 9.93 | 10.01 | +0.10% | 2.62 | 1.93% |
| 2025-12-11 | 10.33 | 10.40 | 9.99 | 10.00 | -3.57% | 3.38 | 2.47% |
| 2025-12-10 | 10.23 | 10.65 | 10.02 | 10.37 | +1.47% | 4.98 | 3.59% |
| 2025-12-09 | 10.16 | 10.40 | 10.08 | 10.22 | +0.10% | 2.17 | 1.58% |
| 2025-12-08 | 9.98 | 10.32 | 9.94 | 10.21 | +1.19% | 2.70 | 1.97% |
| 2025-12-05 | 9.84 | 10.28 | 9.73 | 10.09 | +2.23% | 3.21 | 2.37% |
| 2025-12-04 | 9.82 | 9.95 | 9.58 | 9.87 | -0.10% | 3.18 | 2.41% |
| 2025-12-03 | 10.25 | 10.25 | 9.86 | 9.88 | -2.56% | 3.23 | 2.39% |
| 2025-12-02 | 10.46 | 10.50 | 10.10 | 10.14 | -2.78% | 3.39 | 2.46% |
| 2025-12-01 | 10.88 | 10.91 | 10.35 | 10.43 | -5.27% | 4.45 | 3.13% |
| 2025-11-28 | 10.64 | 11.09 | 10.61 | 11.01 | +2.80% | 3.36 | 2.29% |
| 2025-11-27 | 11.00 | 11.08 | 10.69 | 10.71 | -1.38% | 3.13 | 2.14% |
| 2025-11-26 | 10.60 | 11.05 | 10.55 | 10.86 | +1.97% | 4.34 | 2.96% |
| 2025-11-25 | 10.57 | 10.79 | 10.47 | 10.65 | +2.21% | 3.11 | 2.17% |
| 2025-11-24 | 10.51 | 10.61 | 10.30 | 10.42 | -0.76% | 3.66 | 2.60% |
| 2025-11-21 | 10.78 | 11.10 | 10.46 | 10.50 | -4.28% | 4.04 | 2.78% |