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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 10.91 | 11.05 | 10.83 | 10.97 | +0.18% | 3.02 | 2.05% |
| 2025-11-19 | 11.41 | 11.45 | 10.73 | 10.95 | -4.53% | 5.90 | 3.96% |
| 2025-11-18 | 11.64 | 11.86 | 11.33 | 11.47 | -0.95% | 4.86 | 3.12% |
| 2025-11-17 | 11.46 | 11.66 | 11.26 | 11.58 | 0.00% | 3.23 | 2.09% |
| 2025-11-14 | 11.40 | 11.81 | 11.40 | 11.58 | +0.17% | 3.49 | 2.22% |
| 2025-11-13 | 11.43 | 11.58 | 11.33 | 11.56 | +0.17% | 2.99 | 1.93% |
| 2025-11-12 | 11.75 | 11.85 | 11.26 | 11.54 | -2.70% | 5.10 | 3.29% |
| 2025-11-11 | 11.92 | 12.20 | 11.78 | 11.86 | -0.34% | 4.45 | 2.75% |
| 2025-11-10 | 12.07 | 12.21 | 11.82 | 11.90 | -2.22% | 4.46 | 2.76% |
| 2025-11-07 | 12.03 | 12.35 | 12.01 | 12.17 | +0.25% | 4.75 | 2.88% |
| 2025-11-06 | 12.06 | 12.28 | 11.80 | 12.14 | +0.33% | 5.62 | 3.44% |
| 2025-11-05 | 11.61 | 12.16 | 11.61 | 12.10 | +1.43% | 4.58 | 2.83% |
| 2025-11-04 | 12.35 | 12.40 | 11.78 | 11.93 | -3.56% | 6.40 | 3.94% |
| 2025-11-03 | 12.64 | 12.64 | 11.91 | 12.37 | -2.44% | 7.10 | 4.27% |
| 2025-10-31 | 12.89 | 13.19 | 12.57 | 12.68 | +0.24% | 9.54 | 5.48% |
| 2025-10-30 | 13.04 | 13.09 | 12.65 | 12.65 | -2.92% | 7.10 | 4.11% |
| 2025-10-29 | 12.76 | 13.68 | 12.71 | 13.03 | +1.72% | 12.45 | 7.02% |
| 2025-10-28 | 13.20 | 13.26 | 12.58 | 12.81 | -3.68% | 12.85 | 7.40% |
| 2025-10-27 | 13.83 | 14.04 | 13.24 | 13.30 | -5.27% | 14.96 | 8.21% |
| 2025-10-24 | 14.35 | 15.50 | 13.53 | 14.04 | -0.78% | 21.08 | 10.91% |