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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 8.50 | 8.58 | 8.45 | 8.55 | +0.83% | 0.28 | 0.63% |
| 2025-06-24 | 8.26 | 8.48 | 8.26 | 8.48 | +2.54% | 0.31 | 0.70% |
| 2025-06-23 | 8.16 | 8.30 | 8.07 | 8.27 | +0.73% | 0.28 | 0.65% |
| 2025-06-20 | 8.20 | 8.27 | 8.15 | 8.21 | +0.12% | 0.23 | 0.54% |
| 2025-06-19 | 8.34 | 8.43 | 8.19 | 8.20 | -1.68% | 0.30 | 0.68% |
| 2025-06-18 | 8.49 | 8.50 | 8.30 | 8.34 | -1.88% | 0.29 | 0.65% |
| 2025-06-17 | 8.50 | 8.54 | 8.46 | 8.50 | +0.12% | 0.18 | 0.41% |
| 2025-06-16 | 8.40 | 8.63 | 8.36 | 8.49 | +0.47% | 0.33 | 0.73% |
| 2025-06-13 | 8.63 | 8.67 | 8.42 | 8.45 | -1.97% | 0.35 | 0.79% |
| 2025-06-12 | 8.69 | 8.74 | 8.54 | 8.62 | -1.49% | 0.38 | 0.83% |
| 2025-06-11 | 8.69 | 8.86 | 8.62 | 8.75 | +1.86% | 0.71 | 1.55% |
| 2025-06-10 | 8.58 | 8.67 | 8.49 | 8.59 | 0.00% | 0.36 | 0.80% |
| 2025-06-09 | 8.55 | 8.62 | 8.51 | 8.59 | -0.23% | 0.23 | 0.50% |
| 2025-06-06 | 8.55 | 8.61 | 8.50 | 8.61 | +0.82% | 0.19 | 0.42% |
| 2025-06-05 | 8.60 | 8.63 | 8.48 | 8.54 | -0.70% | 0.27 | 0.59% |
| 2025-06-04 | 8.58 | 8.61 | 8.48 | 8.60 | +0.23% | 0.32 | 0.70% |
| 2025-06-03 | 8.52 | 8.67 | 8.52 | 8.58 | -0.35% | 0.28 | 0.63% |
| 2025-05-30 | 8.54 | 8.79 | 8.53 | 8.61 | +0.70% | 0.58 | 1.28% |
| 2025-05-29 | 8.46 | 8.56 | 8.39 | 8.55 | +1.06% | 0.22 | 0.48% |
| 2025-05-28 | 8.59 | 8.60 | 8.42 | 8.46 | -1.28% | 0.20 | 0.45% |