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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 14.44 | 14.44 | 13.53 | 14.15 | +7.77% | 23.59 | 12.47% |
| 2025-10-22 | 13.75 | 13.98 | 13.10 | 13.13 | -0.68% | 17.60 | 9.73% |
| 2025-10-21 | 11.97 | 13.22 | 11.73 | 13.22 | +9.98% | 12.08 | 7.09% |
| 2025-10-20 | 12.67 | 12.94 | 11.81 | 12.02 | -1.80% | 15.69 | 9.47% |
| 2025-10-17 | 11.72 | 12.60 | 11.72 | 12.24 | +6.90% | 20.17 | 12.03% |
| 2025-10-16 | 11.17 | 11.87 | 11.17 | 11.45 | -7.74% | 16.42 | 10.56% |
| 2025-10-15 | 13.05 | 13.21 | 12.41 | 12.41 | -10.01% | 11.14 | 6.57% |
| 2025-10-14 | 14.43 | 14.44 | 13.17 | 13.79 | +5.03% | 31.42 | 16.75% |
| 2025-10-13 | 12.20 | 13.13 | 12.19 | 13.13 | +9.97% | 7.57 | 4.33% |
| 2025-10-10 | 10.74 | 11.94 | 10.68 | 11.94 | +10.05% | 12.83 | 8.40% |
| 2025-10-09 | 10.42 | 11.10 | 10.32 | 10.85 | +5.44% | 11.19 | 7.66% |
| 2025-09-30 | 9.48 | 10.29 | 9.44 | 10.29 | +10.05% | 5.03 | 3.69% |
| 2025-09-29 | 9.52 | 9.60 | 9.22 | 9.35 | -1.68% | 6.19 | 4.91% |
| 2025-09-26 | 9.27 | 10.10 | 9.27 | 9.51 | +2.48% | 9.84 | 7.45% |
| 2025-09-25 | 9.50 | 9.66 | 9.05 | 9.28 | +0.11% | 10.88 | 8.60% |
| 2025-09-24 | 8.29 | 9.27 | 8.18 | 9.27 | +9.96% | 6.35 | 5.15% |
| 2025-09-23 | 7.96 | 8.58 | 7.69 | 8.43 | +6.44% | 6.51 | 6.04% |
| 2025-09-22 | 7.85 | 7.99 | 7.68 | 7.92 | -0.88% | 3.91 | 3.69% |
| 2025-09-19 | 7.82 | 8.10 | 7.60 | 7.99 | +2.83% | 5.08 | 4.81% |
| 2025-09-18 | 7.88 | 8.27 | 7.69 | 7.77 | -3.48% | 6.49 | 6.04% |