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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 9.11 | 9.12 | 9.02 | 9.07 | +0.33% | 0.42 | 0.87% |
| 2026-02-13 | 9.06 | 9.20 | 9.03 | 9.04 | 0.00% | 0.52 | 1.09% |
| 2026-02-12 | 9.23 | 9.25 | 9.04 | 9.04 | -2.06% | 0.54 | 1.13% |
| 2026-02-11 | 9.17 | 9.28 | 9.13 | 9.23 | +0.65% | 0.45 | 0.94% |
| 2026-02-10 | 9.27 | 9.30 | 9.15 | 9.17 | -1.19% | 0.53 | 1.09% |
| 2026-02-09 | 9.13 | 9.31 | 9.09 | 9.28 | +2.43% | 0.78 | 1.60% |
| 2026-02-06 | 9.10 | 9.11 | 8.97 | 9.06 | -0.77% | 0.49 | 1.03% |
| 2026-02-05 | 9.13 | 9.22 | 9.10 | 9.13 | -0.22% | 0.67 | 1.38% |
| 2026-02-04 | 8.87 | 9.16 | 8.81 | 9.15 | +3.39% | 0.93 | 1.96% |
| 2026-02-03 | 8.81 | 8.90 | 8.76 | 8.85 | +1.26% | 0.44 | 0.94% |
| 2026-02-02 | 8.92 | 9.05 | 8.73 | 8.74 | -1.80% | 0.67 | 1.43% |
| 2026-01-30 | 9.05 | 9.11 | 8.77 | 8.90 | -2.31% | 0.87 | 1.85% |
| 2026-01-29 | 8.86 | 9.19 | 8.74 | 9.11 | +2.82% | 1.30 | 2.73% |
| 2026-01-28 | 8.85 | 8.96 | 8.78 | 8.86 | +0.11% | 0.51 | 1.08% |
| 2026-01-27 | 8.99 | 9.01 | 8.71 | 8.85 | -1.56% | 0.60 | 1.30% |
| 2026-01-26 | 9.05 | 9.07 | 8.88 | 8.99 | -0.99% | 0.61 | 1.29% |
| 2026-01-23 | 9.04 | 9.12 | 8.98 | 9.08 | +0.33% | 0.60 | 1.27% |
| 2026-01-22 | 8.96 | 9.06 | 8.92 | 9.05 | +1.23% | 0.71 | 1.49% |
| 2026-01-21 | 8.79 | 9.04 | 8.79 | 8.94 | +1.02% | 0.78 | 1.66% |
| 2026-01-20 | 8.75 | 8.89 | 8.73 | 8.85 | +0.80% | 0.56 | 1.21% |