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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 10.12 | 10.15 | 9.73 | 9.91 | -2.75% | 2.92 | 5.59% |
| 2025-08-19 | 10.32 | 10.50 | 10.09 | 10.19 | +0.10% | 3.37 | 6.23% |
| 2025-08-18 | 10.20 | 10.45 | 9.97 | 10.18 | +1.29% | 4.30 | 8.03% |
| 2025-08-15 | 9.85 | 10.23 | 9.65 | 10.05 | -2.43% | 5.31 | 10.14% |
| 2025-08-14 | 9.91 | 11.14 | 9.91 | 10.30 | +1.68% | 7.43 | 13.22% |
| 2025-08-13 | 11.04 | 11.18 | 10.01 | 10.13 | -3.71% | 6.72 | 12.25% |
| 2025-08-12 | 9.60 | 10.52 | 9.59 | 10.52 | +10.04% | 4.78 | 9.11% |
| 2025-08-11 | 8.77 | 9.56 | 8.75 | 9.56 | +10.01% | 2.29 | 4.70% |
| 2025-08-08 | 8.68 | 8.74 | 8.62 | 8.69 | -0.23% | 0.40 | 0.88% |
| 2025-08-07 | 8.59 | 8.72 | 8.55 | 8.71 | +1.52% | 0.54 | 1.19% |
| 2025-08-06 | 8.54 | 8.82 | 8.46 | 8.58 | +0.47% | 0.90 | 1.97% |
| 2025-08-05 | 8.49 | 8.55 | 8.37 | 8.54 | +0.71% | 0.37 | 0.84% |
| 2025-08-04 | 8.46 | 8.51 | 8.42 | 8.48 | 0.00% | 0.31 | 0.69% |
| 2025-08-01 | 8.45 | 8.53 | 8.44 | 8.48 | +0.12% | 0.29 | 0.65% |
| 2025-07-31 | 8.80 | 8.80 | 8.42 | 8.47 | -3.53% | 0.68 | 1.50% |
| 2025-07-30 | 8.83 | 8.89 | 8.76 | 8.78 | -0.79% | 0.45 | 0.98% |
| 2025-07-29 | 8.78 | 8.85 | 8.72 | 8.85 | +0.80% | 0.47 | 1.01% |
| 2025-07-28 | 8.79 | 8.90 | 8.68 | 8.78 | -0.23% | 0.40 | 0.87% |
| 2025-07-25 | 8.84 | 8.86 | 8.77 | 8.80 | -0.56% | 0.33 | 0.71% |
| 2025-07-24 | 8.68 | 8.88 | 8.66 | 8.85 | +1.84% | 0.53 | 1.15% |