深物业A sz.000011
7.49
-0.93%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 7.59 | 7.61 | 7.44 | 7.49 | -0.93% | 0.23 | 0.58% |
| 2026-05-22 | 7.47 | 7.62 | 7.37 | 7.56 | +1.34% | 0.29 | 0.74% |
| 2026-05-21 | 7.69 | 7.78 | 7.42 | 7.46 | -3.12% | 0.31 | 0.78% |
| 2026-05-20 | 7.93 | 7.94 | 7.68 | 7.70 | -3.02% | 0.29 | 0.70% |
| 2026-05-19 | 7.80 | 7.99 | 7.80 | 7.94 | +1.53% | 0.44 | 1.06% |
| 2026-05-18 | 7.59 | 7.84 | 7.55 | 7.82 | +2.89% | 0.44 | 1.09% |
| 2026-05-15 | 7.73 | 7.79 | 7.54 | 7.60 | -1.68% | 0.44 | 1.10% |
| 2026-05-14 | 8.05 | 8.09 | 7.73 | 7.73 | -3.74% | 0.68 | 1.64% |
| 2026-05-13 | 8.28 | 8.37 | 8.01 | 8.03 | -3.37% | 0.86 | 2.01% |
| 2026-05-12 | 8.08 | 8.65 | 8.03 | 8.31 | +2.72% | 1.30 | 2.96% |
| 2026-05-11 | 8.06 | 8.24 | 7.99 | 8.09 | +0.50% | 0.56 | 1.32% |
| 2026-05-08 | 7.91 | 8.12 | 7.88 | 8.05 | +2.29% | 0.50 | 1.19% |
| 2026-05-07 | 8.00 | 8.03 | 7.86 | 7.87 | -1.62% | 0.48 | 1.15% |
| 2026-05-06 | 8.07 | 8.12 | 7.99 | 8.00 | -0.87% | 0.58 | 1.37% |
| 2026-04-30 | 8.13 | 8.15 | 7.92 | 8.07 | 0.00% | 0.71 | 1.68% |
| 2026-04-29 | 8.27 | 8.29 | 8.06 | 8.07 | -2.42% | 0.92 | 2.15% |
| 2026-04-28 | 8.45 | 8.52 | 8.24 | 8.27 | -2.36% | 0.43 | 0.98% |
| 2026-04-27 | 8.42 | 8.48 | 8.19 | 8.47 | +0.36% | 0.53 | 1.22% |
| 2026-04-24 | 8.41 | 8.47 | 8.35 | 8.44 | +0.36% | 0.32 | 0.73% |
| 2026-04-23 | 8.42 | 8.49 | 8.35 | 8.41 | -0.12% | 0.33 | 0.75% |