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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 11.30 | 11.30 | 11.30 | 11.30 | +10.03% | 1.11 | 1.87% |
| 2025-10-22 | 10.05 | 10.50 | 9.99 | 10.27 | +2.39% | 2.57 | 4.75% |
| 2025-10-21 | 9.78 | 10.08 | 9.66 | 10.03 | +3.30% | 1.91 | 3.63% |
| 2025-10-20 | 9.94 | 10.00 | 9.66 | 9.71 | -0.51% | 1.42 | 2.76% |
| 2025-10-17 | 10.05 | 10.08 | 9.73 | 9.76 | -2.89% | 2.74 | 5.26% |
| 2025-10-16 | 9.39 | 10.36 | 9.33 | 10.05 | +6.69% | 3.93 | 7.48% |
| 2025-10-15 | 9.76 | 9.78 | 9.36 | 9.42 | -3.78% | 1.43 | 2.86% |
| 2025-10-14 | 10.03 | 10.29 | 9.68 | 9.79 | -0.61% | 2.27 | 4.35% |
| 2025-10-13 | 9.35 | 10.20 | 9.26 | 9.85 | +3.47% | 3.09 | 5.96% |
| 2025-10-10 | 9.11 | 9.67 | 9.06 | 9.52 | +4.27% | 2.03 | 4.10% |
| 2025-10-09 | 9.30 | 9.33 | 8.90 | 9.13 | -1.83% | 1.29 | 2.71% |
| 2025-09-30 | 9.01 | 9.38 | 9.00 | 9.30 | +2.31% | 1.20 | 2.45% |
| 2025-09-29 | 9.10 | 9.13 | 8.83 | 9.09 | -0.11% | 0.85 | 1.80% |
| 2025-09-26 | 9.05 | 9.35 | 9.03 | 9.10 | +0.44% | 1.19 | 2.45% |
| 2025-09-25 | 9.14 | 9.24 | 8.95 | 9.06 | -0.88% | 1.13 | 2.37% |
| 2025-09-24 | 8.85 | 9.45 | 8.82 | 9.14 | +2.12% | 1.75 | 3.61% |
| 2025-09-23 | 9.03 | 9.03 | 8.61 | 8.95 | -0.78% | 0.91 | 1.97% |
| 2025-09-22 | 9.12 | 9.12 | 8.86 | 9.02 | -1.96% | 0.83 | 1.76% |
| 2025-09-19 | 9.16 | 9.27 | 8.95 | 9.20 | +0.55% | 0.93 | 1.95% |
| 2025-09-18 | 9.30 | 9.34 | 9.07 | 9.15 | -2.56% | 1.38 | 2.85% |