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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 8.38 | 8.44 | 8.32 | 8.42 | +0.60% | 0.27 | 0.62% |
| 2026-04-21 | 8.43 | 8.50 | 8.30 | 8.37 | -0.71% | 0.35 | 0.80% |
| 2026-04-20 | 8.50 | 8.51 | 8.31 | 8.43 | -0.94% | 0.41 | 0.92% |
| 2026-04-17 | 8.37 | 8.63 | 8.37 | 8.51 | +1.43% | 0.64 | 1.44% |
| 2026-04-16 | 8.30 | 8.41 | 8.25 | 8.39 | +0.96% | 0.33 | 0.75% |
| 2026-04-15 | 8.50 | 8.52 | 8.30 | 8.31 | -1.89% | 0.35 | 0.79% |
| 2026-04-14 | 8.40 | 8.52 | 8.34 | 8.47 | +1.07% | 0.45 | 1.01% |
| 2026-04-13 | 8.38 | 8.50 | 8.32 | 8.38 | -0.12% | 0.26 | 0.60% |
| 2026-04-10 | 8.45 | 8.50 | 8.35 | 8.39 | +0.36% | 0.28 | 0.62% |
| 2026-04-09 | 8.51 | 8.64 | 8.31 | 8.36 | -2.68% | 0.46 | 1.04% |
| 2026-04-08 | 8.33 | 8.65 | 8.27 | 8.59 | +4.37% | 0.51 | 1.14% |
| 2026-04-07 | 8.12 | 8.24 | 8.03 | 8.23 | +1.11% | 0.31 | 0.73% |
| 2026-04-03 | 8.38 | 8.38 | 8.10 | 8.14 | -3.10% | 0.43 | 1.00% |
| 2026-04-02 | 8.54 | 8.57 | 8.22 | 8.40 | -2.10% | 0.66 | 1.49% |
| 2026-04-01 | 8.66 | 8.75 | 8.51 | 8.58 | -0.12% | 0.42 | 0.93% |
| 2026-03-31 | 8.51 | 8.68 | 8.46 | 8.59 | +0.94% | 0.61 | 1.36% |
| 2026-03-30 | 8.42 | 8.57 | 8.23 | 8.51 | -1.05% | 0.67 | 1.50% |
| 2026-03-27 | 8.61 | 8.66 | 8.52 | 8.60 | -0.46% | 0.32 | 0.71% |
| 2026-03-26 | 8.65 | 8.87 | 8.52 | 8.64 | -0.12% | 0.48 | 1.04% |
| 2026-03-25 | 8.60 | 8.71 | 8.46 | 8.65 | +1.17% | 0.37 | 0.83% |