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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 9.24 | 9.55 | 9.09 | 9.39 | +1.62% | 1.53 | 3.11% |
| 2025-09-16 | 9.14 | 9.27 | 9.12 | 9.24 | +0.76% | 0.75 | 1.55% |
| 2025-09-15 | 9.20 | 9.22 | 8.96 | 9.17 | -0.65% | 0.86 | 1.80% |
| 2025-09-12 | 9.14 | 9.31 | 9.11 | 9.23 | +0.65% | 0.96 | 1.97% |
| 2025-09-11 | 9.18 | 9.18 | 9.02 | 9.17 | -0.11% | 0.69 | 1.44% |
| 2025-09-10 | 9.08 | 9.20 | 9.04 | 9.18 | +0.88% | 0.72 | 1.50% |
| 2025-09-09 | 9.10 | 9.21 | 9.07 | 9.10 | -0.22% | 0.73 | 1.52% |
| 2025-09-08 | 9.26 | 9.31 | 9.08 | 9.12 | +1.00% | 1.06 | 2.19% |
| 2025-09-05 | 8.92 | 9.03 | 8.75 | 9.03 | +1.80% | 0.65 | 1.39% |
| 2025-09-04 | 8.82 | 8.98 | 8.75 | 8.87 | +0.45% | 0.66 | 1.40% |
| 2025-09-03 | 9.00 | 9.03 | 8.79 | 8.83 | -2.11% | 0.70 | 1.50% |
| 2025-09-02 | 9.14 | 9.14 | 8.89 | 9.02 | -1.20% | 0.91 | 1.93% |
| 2025-09-01 | 9.00 | 9.14 | 8.96 | 9.13 | +1.00% | 0.80 | 1.67% |
| 2025-08-29 | 9.16 | 9.21 | 9.02 | 9.04 | -0.55% | 0.86 | 1.79% |
| 2025-08-28 | 9.03 | 9.11 | 8.88 | 9.09 | +0.55% | 1.13 | 2.38% |
| 2025-08-27 | 9.45 | 9.52 | 9.04 | 9.04 | -5.44% | 2.05 | 4.20% |
| 2025-08-26 | 9.46 | 9.62 | 9.36 | 9.56 | +0.21% | 1.57 | 3.15% |
| 2025-08-25 | 9.43 | 9.62 | 9.35 | 9.54 | +1.38% | 2.03 | 4.05% |
| 2025-08-22 | 9.56 | 9.58 | 9.35 | 9.41 | -1.05% | 1.72 | 3.46% |
| 2025-08-21 | 9.84 | 9.84 | 9.43 | 9.51 | -4.04% | 2.24 | 4.45% |