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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 8.60 | 8.78 | 8.56 | 8.78 | +2.09% | 0.48 | 1.04% |
| 2026-01-16 | 8.80 | 8.82 | 8.57 | 8.60 | -1.49% | 0.61 | 1.35% |
| 2026-01-15 | 8.74 | 8.85 | 8.69 | 8.73 | -0.46% | 0.55 | 1.19% |
| 2026-01-14 | 8.89 | 8.96 | 8.68 | 8.77 | -1.46% | 0.98 | 2.11% |
| 2026-01-13 | 9.03 | 9.09 | 8.90 | 8.90 | -1.44% | 0.82 | 1.74% |
| 2026-01-12 | 9.08 | 9.11 | 8.98 | 9.03 | -0.77% | 0.65 | 1.37% |
| 2026-01-09 | 9.03 | 9.10 | 8.95 | 9.10 | +0.44% | 0.60 | 1.26% |
| 2026-01-08 | 8.94 | 9.10 | 8.90 | 9.06 | +1.34% | 0.53 | 1.13% |
| 2026-01-07 | 9.09 | 9.10 | 8.94 | 8.94 | -1.43% | 0.51 | 1.07% |
| 2026-01-06 | 9.01 | 9.12 | 9.00 | 9.07 | +0.33% | 0.50 | 1.04% |
| 2026-01-05 | 8.99 | 9.07 | 8.96 | 9.04 | +0.33% | 0.38 | 0.80% |
| 2025-12-31 | 8.96 | 9.04 | 8.82 | 9.01 | +1.69% | 0.49 | 1.03% |
| 2025-12-30 | 8.92 | 8.98 | 8.81 | 8.86 | -0.78% | 0.39 | 0.83% |
| 2025-12-29 | 9.05 | 9.06 | 8.88 | 8.93 | -1.22% | 0.38 | 0.80% |
| 2025-12-26 | 9.06 | 9.13 | 9.00 | 9.04 | -0.22% | 0.40 | 0.83% |
| 2025-12-25 | 9.00 | 9.09 | 8.98 | 9.06 | +0.78% | 0.33 | 0.69% |
| 2025-12-24 | 9.00 | 9.04 | 8.93 | 8.99 | +0.11% | 0.34 | 0.71% |
| 2025-12-23 | 9.07 | 9.12 | 8.95 | 8.98 | -1.10% | 0.41 | 0.86% |
| 2025-12-22 | 9.16 | 9.19 | 9.07 | 9.08 | -0.98% | 0.38 | 0.79% |
| 2025-12-19 | 8.93 | 9.19 | 8.91 | 9.17 | +2.69% | 0.56 | 1.17% |