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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 9.86 | 10.05 | 9.75 | 9.96 | +1.22% | 0.97 | 1.86% |
| 2025-11-19 | 10.18 | 10.19 | 9.76 | 9.84 | -3.34% | 1.12 | 2.15% |
| 2025-11-18 | 10.41 | 10.44 | 10.06 | 10.18 | -2.40% | 1.14 | 2.13% |
| 2025-11-17 | 10.38 | 10.45 | 10.23 | 10.43 | +0.29% | 1.03 | 1.90% |
| 2025-11-14 | 10.20 | 10.55 | 10.16 | 10.40 | +1.76% | 1.28 | 2.34% |
| 2025-11-13 | 10.29 | 10.33 | 10.02 | 10.22 | -1.26% | 1.11 | 2.07% |
| 2025-11-12 | 10.25 | 10.50 | 10.23 | 10.35 | +0.78% | 1.35 | 2.47% |
| 2025-11-11 | 10.12 | 10.29 | 10.10 | 10.27 | +1.58% | 1.12 | 2.09% |
| 2025-11-10 | 10.20 | 10.26 | 10.09 | 10.11 | -0.59% | 1.13 | 2.11% |
| 2025-11-07 | 10.21 | 10.28 | 10.11 | 10.17 | -1.26% | 1.19 | 2.23% |
| 2025-11-06 | 10.45 | 10.47 | 10.27 | 10.30 | -1.53% | 1.25 | 2.29% |
| 2025-11-05 | 10.30 | 10.47 | 10.22 | 10.46 | +0.19% | 1.38 | 2.53% |
| 2025-11-04 | 10.62 | 10.66 | 10.30 | 10.44 | -2.70% | 1.78 | 3.23% |
| 2025-11-03 | 10.90 | 11.05 | 10.45 | 10.73 | -3.85% | 2.49 | 4.43% |
| 2025-10-31 | 11.07 | 11.41 | 11.00 | 11.16 | +1.64% | 3.23 | 5.47% |
| 2025-10-30 | 11.16 | 11.31 | 10.72 | 10.98 | -1.70% | 3.33 | 5.79% |
| 2025-10-29 | 11.34 | 11.64 | 11.08 | 11.17 | +0.99% | 5.09 | 8.52% |
| 2025-10-28 | 10.12 | 11.06 | 9.93 | 11.06 | +10.05% | 3.86 | 6.95% |
| 2025-10-27 | 10.29 | 10.46 | 10.00 | 10.05 | -2.90% | 2.41 | 4.51% |
| 2025-10-24 | 11.00 | 11.07 | 10.22 | 10.35 | -8.41% | 4.83 | 8.73% |