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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 7.56 | 8.31 | 7.51 | 8.05 | +5.92% | 6.45 | 6.04% |
| 2025-09-16 | 7.45 | 7.63 | 7.41 | 7.60 | +1.60% | 3.17 | 3.12% |
| 2025-09-15 | 7.55 | 7.57 | 7.23 | 7.48 | -2.22% | 4.24 | 4.26% |
| 2025-09-12 | 7.57 | 7.70 | 7.50 | 7.65 | +0.92% | 3.20 | 3.12% |
| 2025-09-11 | 7.50 | 7.64 | 7.37 | 7.58 | +0.66% | 3.14 | 3.10% |
| 2025-09-10 | 7.41 | 7.59 | 7.40 | 7.53 | +1.07% | 2.44 | 2.40% |
| 2025-09-09 | 7.61 | 7.70 | 7.42 | 7.45 | -2.23% | 3.49 | 3.42% |
| 2025-09-08 | 7.80 | 7.88 | 7.50 | 7.62 | -0.26% | 4.78 | 4.59% |
| 2025-09-05 | 7.37 | 7.65 | 7.21 | 7.64 | +3.66% | 4.07 | 4.04% |
| 2025-09-04 | 7.29 | 7.64 | 7.17 | 7.37 | +1.38% | 4.32 | 4.32% |
| 2025-09-03 | 7.21 | 7.49 | 7.16 | 7.27 | +0.28% | 3.39 | 3.42% |
| 2025-09-02 | 7.24 | 7.29 | 7.05 | 7.25 | +0.55% | 2.74 | 2.83% |
| 2025-09-01 | 7.28 | 7.38 | 7.19 | 7.21 | -1.77% | 2.70 | 2.75% |
| 2025-08-29 | 7.32 | 7.50 | 7.19 | 7.34 | +0.96% | 2.99 | 3.01% |
| 2025-08-28 | 7.10 | 7.32 | 7.06 | 7.27 | +3.27% | 3.28 | 3.38% |
| 2025-08-27 | 7.22 | 7.54 | 7.04 | 7.04 | -3.69% | 5.08 | 5.15% |
| 2025-08-26 | 7.23 | 7.42 | 7.16 | 7.31 | -0.27% | 3.45 | 3.51% |
| 2025-08-25 | 7.29 | 7.45 | 7.15 | 7.33 | +0.41% | 4.54 | 4.61% |
| 2025-08-22 | 7.30 | 7.38 | 7.24 | 7.30 | -0.82% | 2.95 | 3.00% |
| 2025-08-21 | 7.58 | 7.63 | 7.30 | 7.36 | -4.17% | 4.10 | 4.10% |