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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 8.77 | 8.84 | 8.66 | 8.69 | -0.91% | 0.44 | 0.96% |
| 2025-07-22 | 8.74 | 8.83 | 8.62 | 8.77 | +0.46% | 0.45 | 0.98% |
| 2025-07-21 | 8.70 | 8.79 | 8.68 | 8.73 | +0.46% | 0.41 | 0.89% |
| 2025-07-18 | 8.70 | 8.73 | 8.65 | 8.69 | -0.11% | 0.28 | 0.62% |
| 2025-07-17 | 8.78 | 8.78 | 8.64 | 8.70 | -0.68% | 0.33 | 0.72% |
| 2025-07-16 | 8.75 | 8.85 | 8.69 | 8.76 | -0.34% | 0.37 | 0.79% |
| 2025-07-15 | 8.85 | 8.86 | 8.61 | 8.79 | -0.23% | 0.60 | 1.31% |
| 2025-07-14 | 8.91 | 8.96 | 8.74 | 8.81 | -1.12% | 0.50 | 1.09% |
| 2025-07-11 | 9.02 | 9.10 | 8.90 | 8.91 | -1.33% | 0.78 | 1.65% |
| 2025-07-10 | 8.76 | 9.05 | 8.76 | 9.03 | +2.61% | 0.92 | 1.95% |
| 2025-07-09 | 8.76 | 8.83 | 8.69 | 8.80 | +0.46% | 0.60 | 1.30% |
| 2025-07-08 | 8.56 | 8.78 | 8.55 | 8.76 | +1.62% | 0.85 | 1.87% |
| 2025-07-07 | 8.36 | 8.84 | 8.34 | 8.62 | +3.11% | 0.96 | 2.11% |
| 2025-07-04 | 8.45 | 8.46 | 8.33 | 8.36 | -0.95% | 0.29 | 0.65% |
| 2025-07-03 | 8.42 | 8.49 | 8.40 | 8.44 | 0.00% | 0.24 | 0.55% |
| 2025-07-02 | 8.45 | 8.46 | 8.35 | 8.44 | +0.12% | 0.28 | 0.63% |
| 2025-07-01 | 8.47 | 8.50 | 8.38 | 8.43 | -0.24% | 0.25 | 0.57% |
| 2025-06-30 | 8.42 | 8.48 | 8.40 | 8.45 | +0.12% | 0.25 | 0.56% |
| 2025-06-27 | 8.46 | 8.55 | 8.42 | 8.44 | -0.12% | 0.29 | 0.66% |
| 2025-06-26 | 8.58 | 8.60 | 8.43 | 8.45 | -1.17% | 0.26 | 0.58% |