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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 8.86 | 9.01 | 8.85 | 8.93 | +0.22% | 0.39 | 0.82% |
| 2025-12-17 | 8.82 | 8.93 | 8.73 | 8.91 | +0.11% | 0.45 | 0.97% |
| 2025-12-16 | 9.03 | 9.07 | 8.86 | 8.90 | -1.44% | 0.49 | 1.05% |
| 2025-12-15 | 8.94 | 9.07 | 8.86 | 9.03 | +0.78% | 0.39 | 0.82% |
| 2025-12-12 | 9.15 | 9.17 | 8.95 | 8.96 | -1.65% | 0.61 | 1.28% |
| 2025-12-11 | 9.42 | 9.47 | 9.09 | 9.11 | -3.29% | 0.77 | 1.59% |
| 2025-12-10 | 9.27 | 9.52 | 9.22 | 9.42 | +1.62% | 0.82 | 1.67% |
| 2025-12-09 | 9.38 | 9.44 | 9.24 | 9.27 | -1.17% | 0.54 | 1.10% |
| 2025-12-08 | 9.44 | 9.47 | 9.36 | 9.38 | -0.53% | 0.43 | 0.87% |
| 2025-12-05 | 9.35 | 9.44 | 9.25 | 9.43 | +0.86% | 0.40 | 0.81% |
| 2025-12-04 | 9.51 | 9.57 | 9.27 | 9.35 | -1.68% | 0.54 | 1.09% |
| 2025-12-03 | 9.63 | 9.68 | 9.48 | 9.51 | -1.04% | 0.49 | 0.97% |
| 2025-12-02 | 9.66 | 9.68 | 9.50 | 9.61 | -0.72% | 0.58 | 1.15% |
| 2025-12-01 | 9.91 | 9.93 | 9.65 | 9.68 | -2.42% | 0.85 | 1.65% |
| 2025-11-28 | 9.93 | 9.95 | 9.69 | 9.92 | -0.50% | 1.03 | 1.99% |
| 2025-11-27 | 9.79 | 10.23 | 9.63 | 9.97 | +1.22% | 1.46 | 2.78% |
| 2025-11-26 | 9.87 | 10.04 | 9.73 | 9.85 | -0.81% | 0.92 | 1.77% |
| 2025-11-25 | 9.72 | 9.94 | 9.61 | 9.93 | +2.79% | 0.69 | 1.34% |
| 2025-11-24 | 9.55 | 9.74 | 9.54 | 9.66 | +1.68% | 0.74 | 1.45% |
| 2025-11-21 | 9.88 | 10.08 | 9.49 | 9.50 | -4.62% | 1.07 | 2.08% |