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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 8.37 | 8.57 | 8.32 | 8.57 | +2.39% | 0.33 | 0.74% |
| 2025-05-26 | 8.31 | 8.46 | 8.27 | 8.37 | +1.09% | 0.23 | 0.53% |
| 2025-05-23 | 8.43 | 8.54 | 8.28 | 8.28 | -2.47% | 0.30 | 0.68% |
| 2025-05-22 | 8.61 | 8.62 | 8.42 | 8.49 | -0.93% | 0.27 | 0.60% |
| 2025-05-21 | 8.66 | 8.67 | 8.51 | 8.57 | -1.15% | 0.30 | 0.67% |
| 2025-05-20 | 8.68 | 8.70 | 8.55 | 8.67 | -0.46% | 0.49 | 1.09% |
| 2025-05-19 | 8.46 | 8.88 | 8.43 | 8.71 | +3.57% | 1.23 | 2.67% |
| 2025-05-16 | 8.44 | 8.44 | 8.30 | 8.41 | +0.36% | 0.23 | 0.52% |
| 2025-05-15 | 8.42 | 8.46 | 8.37 | 8.38 | -0.59% | 0.20 | 0.45% |
| 2025-05-14 | 8.38 | 8.45 | 8.26 | 8.43 | +0.72% | 0.29 | 0.65% |
| 2025-05-13 | 8.38 | 8.53 | 8.29 | 8.37 | +0.48% | 0.46 | 1.04% |
| 2025-05-12 | 8.40 | 8.45 | 8.29 | 8.33 | -0.72% | 0.24 | 0.55% |
| 2025-05-09 | 8.39 | 8.44 | 8.36 | 8.39 | -0.24% | 0.18 | 0.42% |
| 2025-05-08 | 8.41 | 8.46 | 8.38 | 8.41 | -0.47% | 0.23 | 0.53% |
| 2025-05-07 | 8.39 | 8.54 | 8.37 | 8.45 | +1.68% | 0.42 | 0.94% |
| 2025-05-06 | 8.45 | 8.45 | 8.27 | 8.31 | +0.36% | 0.28 | 0.63% |