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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 8.26 | 8.56 | 8.20 | 8.55 | +5.30% | 0.62 | 1.41% |
| 2026-03-23 | 8.65 | 8.65 | 8.04 | 8.12 | -6.88% | 0.85 | 1.94% |
| 2026-03-20 | 9.06 | 9.09 | 8.70 | 8.72 | -2.79% | 0.72 | 1.54% |
| 2026-03-19 | 9.03 | 9.28 | 8.92 | 8.97 | -0.66% | 1.09 | 2.26% |
| 2026-03-18 | 9.00 | 9.10 | 8.88 | 9.03 | +1.46% | 0.68 | 1.45% |
| 2026-03-17 | 8.75 | 9.05 | 8.70 | 8.90 | +2.06% | 0.83 | 1.77% |
| 2026-03-16 | 8.58 | 8.76 | 8.56 | 8.72 | +1.51% | 0.54 | 1.17% |
| 2026-03-13 | 8.58 | 8.73 | 8.51 | 8.59 | +0.94% | 0.46 | 1.00% |
| 2026-03-12 | 8.59 | 8.61 | 8.50 | 8.51 | -0.82% | 0.27 | 0.59% |
| 2026-03-11 | 8.57 | 8.61 | 8.52 | 8.58 | 0.00% | 0.27 | 0.60% |
| 2026-03-10 | 8.49 | 8.61 | 8.45 | 8.58 | +1.66% | 0.31 | 0.69% |
| 2026-03-09 | 8.45 | 8.53 | 8.36 | 8.44 | -1.40% | 0.32 | 0.73% |
| 2026-03-06 | 8.32 | 8.57 | 8.29 | 8.56 | +2.52% | 0.35 | 0.78% |
| 2026-03-05 | 8.48 | 8.50 | 8.33 | 8.35 | +0.24% | 0.37 | 0.84% |
| 2026-03-04 | 8.31 | 8.40 | 8.24 | 8.33 | -0.36% | 0.38 | 0.87% |
| 2026-03-03 | 8.60 | 8.69 | 8.35 | 8.36 | -2.90% | 0.59 | 1.32% |
| 2026-03-02 | 8.80 | 8.80 | 8.50 | 8.61 | -3.15% | 0.68 | 1.49% |
| 2026-02-27 | 8.92 | 8.95 | 8.85 | 8.89 | -0.22% | 0.41 | 0.88% |
| 2026-02-26 | 9.29 | 9.30 | 8.90 | 8.91 | -3.68% | 0.85 | 1.78% |
| 2026-02-25 | 9.07 | 9.30 | 9.06 | 9.25 | +1.98% | 0.60 | 1.23% |