深物业A

000011
🏛️ 中国 →
9.09
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 9.05 9.23 9.05 9.18 1,343.3K
09:35 9.18 9.20 9.15 9.18 335.0K
09:40 9.18 9.31 9.18 9.29 1,871.2K
09:45 9.29 9.29 9.18 9.19 493.2K
09:50 9.20 9.28 9.16 9.21 563.7K
09:55 9.22 9.22 9.17 9.18 185.6K
10:00 9.19 9.21 9.17 9.18 194.6K
10:05 9.18 9.28 9.18 9.26 505.4K
10:10 9.27 9.28 9.25 9.26 247.2K
10:15 9.26 9.31 9.25 9.30 529.2K
10:20 9.29 9.30 9.27 9.27 201.3K
10:25 9.28 9.30 9.27 9.29 128.8K
10:30 9.30 9.32 9.29 9.30 530.5K
10:35 9.30 9.31 9.28 9.31 165.3K
10:40 9.30 9.33 9.30 9.33 489.1K
10:45 9.33 9.35 9.32 9.34 356.2K
10:50 9.34 9.35 9.31 9.32 255.9K
10:55 9.33 9.33 9.30 9.30 150.6K
11:00 9.31 9.31 9.29 9.29 178.1K
11:05 9.29 9.31 9.28 9.28 132.6K
11:10 9.28 9.29 9.26 9.27 80.7K
11:15 9.26 9.28 9.26 9.28 110.5K
11:20 9.28 9.29 9.27 9.27 55.4K
11:25 9.27 9.29 9.27 9.29 62.2K
13:00 9.29 9.29 9.23 9.24 468.1K
13:05 9.24 9.24 9.22 9.22 91.0K
13:10 9.23 9.24 9.22 9.24 83.5K
13:15 9.23 9.24 9.22 9.23 105.5K
13:20 9.23 9.24 9.21 9.21 133.6K
13:25 9.21 9.21 9.20 9.21 83.5K
13:30 9.21 9.21 9.19 9.21 178.8K
13:35 9.20 9.21 9.19 9.20 70.6K
13:40 9.20 9.21 9.19 9.21 141.8K
13:45 9.20 9.21 9.19 9.20 70.6K
13:50 9.20 9.21 9.18 9.19 60.3K
13:55 9.19 9.19 9.16 9.17 95.9K
14:00 9.16 9.19 9.16 9.19 135.5K
14:05 9.18 9.19 9.17 9.19 69.6K
14:10 9.18 9.18 9.17 9.17 171.8K
14:15 9.17 9.19 9.16 9.17 103.5K
14:20 9.17 9.18 9.16 9.16 37.0K
14:25 9.16 9.16 9.13 9.16 262.8K
14:30 9.16 9.16 9.13 9.13 131.9K
14:35 9.14 9.15 9.13 9.14 77.1K
14:40 9.14 9.15 9.12 9.15 128.2K
14:45 9.15 9.15 9.13 9.14 105.6K
14:50 9.14 9.15 9.11 9.12 424.0K
14:55 9.12 9.12 9.08 9.10 383.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 9.10 9.13 8.83 9.09 9.5M
2025-09-26 9.05 9.35 9.03 9.10 12.9M
2025-09-25 9.14 9.24 8.95 9.06 12.5M
2025-09-24 8.85 9.45 8.82 9.14 19.0M
2025-09-23 9.03 9.03 8.61 8.95 10.4M
2025-09-22 9.12 9.12 8.86 9.02 9.2M
2025-09-19 9.16 9.27 8.95 9.20 10.3M
2025-09-18 9.30 9.34 9.07 9.15 15.0M
2025-09-17 9.24 9.55 9.09 9.39 16.4M
2025-09-16 9.14 9.27 9.12 9.24 8.2M
2025-09-15 9.20 9.22 8.96 9.17 9.5M
2025-09-12 9.14 9.31 9.11 9.23 10.4M
2025-09-11 9.18 9.18 9.02 9.17 7.6M
2025-09-10 9.08 9.20 9.04 9.18 7.9M
2025-09-09 9.10 9.21 9.07 9.10 8.0M
2025-09-08 9.26 9.31 9.08 9.12 11.5M
2025-09-05 8.92 9.03 8.75 9.03 7.3M
2025-09-04 8.82 8.98 8.75 8.87 7.4M
2025-09-03 9.00 9.03 8.79 8.83 7.9M
2025-09-02 9.14 9.14 8.89 9.02 10.2M
2025-09-01 9.00 9.14 8.96 9.13 8.8M
2025-08-29 9.16 9.21 9.02 9.04 9.4M
2025-08-28 9.03 9.11 8.88 9.09 12.6M
2025-08-27 9.45 9.52 9.04 9.04 22.1M
2025-08-26 9.46 9.62 9.36 9.56 16.6M
2025-08-25 9.43 9.62 9.35 9.54 21.3M
2025-08-22 9.56 9.58 9.35 9.41 18.2M
2025-08-21 9.84 9.84 9.43 9.51 23.4M
2025-08-20 10.12 10.15 9.73 9.91 29.5M
2025-08-19 10.32 10.50 10.09 10.19 32.8M
2025-08-18 10.20 10.45 9.97 10.18 42.3M
2025-08-15 9.85 10.23 9.65 10.05 53.4M
2025-08-14 9.91 11.14 9.91 10.30 69.6M
2025-08-13 11.04 11.18 10.01 10.13 64.5M
2025-08-12 9.60 10.52 9.59 10.52 47.9M
2025-08-11 8.77 9.56 8.75 9.56 24.7M
2025-08-08 8.68 8.74 8.62 8.69 4.6M
2025-08-07 8.59 8.72 8.55 8.71 6.2M
2025-08-06 8.54 8.82 8.46 8.58 10.4M
2025-08-05 8.49 8.55 8.37 8.54 4.4M
2025-08-04 8.46 8.51 8.42 8.48 3.6M
2025-08-01 8.45 8.53 8.44 8.48 3.4M
2025-07-31 8.80 8.80 8.42 8.47 7.9M
2025-07-30 8.83 8.89 8.76 8.78 5.2M
2025-07-29 8.78 8.85 8.72 8.85 5.3M
2025-07-28 8.79 8.90 8.68 8.78 4.6M
2025-07-25 8.84 8.86 8.77 8.80 3.7M
2025-07-24 8.68 8.88 8.66 8.85 6.1M
2025-07-23 8.77 8.84 8.66 8.69 5.1M
2025-07-22 8.74 8.83 8.62 8.77 5.2M
2025-07-21 8.70 8.79 8.68 8.73 4.7M
2025-07-18 8.70 8.73 8.65 8.69 3.2M
2025-07-17 8.78 8.78 8.64 8.70 3.8M
2025-07-16 8.75 8.85 8.69 8.76 4.2M
2025-07-15 8.85 8.86 8.61 8.79 6.9M
2025-07-14 8.91 8.96 8.74 8.81 5.7M
2025-07-11 9.02 9.10 8.90 8.91 8.7M
2025-07-10 8.76 9.05 8.76 9.03 10.3M
2025-07-09 8.76 8.83 8.69 8.80 6.8M
2025-07-08 8.56 8.78 8.55 8.76 9.8M
2025-07-07 8.36 8.84 8.34 8.62 11.1M
2025-07-04 8.45 8.46 8.33 8.36 3.4M
2025-07-03 8.42 8.49 8.40 8.44 2.9M
2025-07-02 8.45 8.46 8.35 8.44 3.3M
2025-07-01 8.47 8.50 8.38 8.43 3.0M
2025-06-30 8.42 8.48 8.40 8.45 2.9M
2025-06-27 8.46 8.55 8.42 8.44 3.5M
2025-06-26 8.58 8.60 8.43 8.45 3.1M
2025-06-25 8.50 8.58 8.45 8.55 3.3M
2025-06-24 8.26 8.48 8.26 8.48 3.7M
2025-06-23 8.16 8.30 8.07 8.27 3.4M
2025-06-20 8.20 8.27 8.15 8.21 2.8M
2025-06-19 8.34 8.43 8.19 8.20 3.6M
2025-06-18 8.49 8.50 8.30 8.34 3.4M
2025-06-17 8.50 8.54 8.46 8.50 2.1M
2025-06-16 8.40 8.63 8.36 8.49 3.9M
2025-06-13 8.63 8.67 8.42 8.45 4.1M
2025-06-12 8.69 8.74 8.54 8.62 4.4M
2025-06-11 8.69 8.86 8.62 8.75 8.2M
2025-06-10 8.58 8.67 8.49 8.59 4.2M
2025-06-09 8.55 8.62 8.51 8.59 2.6M
2025-06-06 8.55 8.61 8.50 8.61 2.2M
2025-06-05 8.60 8.63 8.48 8.54 3.1M
2025-06-04 8.58 8.61 8.48 8.60 3.7M
2025-06-03 8.52 8.67 8.52 8.58 3.3M
2025-05-30 8.54 8.79 8.53 8.61 6.7M
2025-05-29 8.46 8.56 8.39 8.55 2.5M
2025-05-28 8.59 8.60 8.42 8.46 2.4M
2025-05-27 8.37 8.57 8.32 8.57 3.9M
2025-05-26 8.31 8.46 8.27 8.37 2.8M
2025-05-23 8.43 8.54 8.28 8.28 3.6M
2025-05-22 8.61 8.62 8.42 8.49 3.2M
2025-05-21 8.66 8.67 8.51 8.57 3.5M
2025-05-20 8.68 8.70 8.55 8.67 5.7M
2025-05-19 8.46 8.88 8.43 8.71 14.1M
2025-05-16 8.44 8.44 8.30 8.41 2.7M
2025-05-15 8.42 8.46 8.37 8.38 2.4M
2025-05-14 8.38 8.45 8.26 8.43 3.4M
2025-05-13 8.38 8.53 8.29 8.37 5.5M
2025-05-12 8.40 8.45 8.29 8.33 2.9M
2025-05-09 8.39 8.44 8.36 8.39 2.2M
2025-05-08 8.41 8.46 8.38 8.41 2.8M
2025-05-07 8.39 8.54 8.37 8.45 5.0M
2025-05-06 8.45 8.45 8.27 8.31 3.3M
2025-04-30 8.28 8.42 8.24 8.28 4.2M
2025-04-29 8.08 8.27 8.06 8.22 4.8M
2025-04-28 8.38 8.38 8.06 8.06 4.9M
2025-04-25 8.39 8.52 8.36 8.38 6.0M
2025-04-24 8.40 8.51 8.27 8.38 3.3M
2025-04-23 8.40 8.43 8.26 8.40 4.0M
2025-04-22 8.23 8.42 8.19 8.40 4.6M
2025-04-21 8.13 8.24 8.06 8.22 3.5M
2025-04-18 8.02 8.22 7.98 8.19 4.0M
2025-04-17 7.80 8.13 7.80 8.01 4.8M
2025-04-16 7.94 8.01 7.78 7.87 2.2M
2025-04-15 7.98 8.00 7.89 7.94 2.1M
2025-04-14 7.92 8.02 7.89 8.01 3.6M
2025-04-11 7.89 8.02 7.85 7.89 3.2M
2025-04-10 7.88 8.08 7.78 7.98 5.3M
2025-04-09 7.44 7.85 7.16 7.82 7.0M
2025-04-08 7.60 7.70 7.35 7.51 6.5M
2025-04-07 8.28 8.29 7.68 7.68 8.0M
2025-04-03 8.38 8.55 8.36 8.53 4.2M
2025-04-02 8.47 8.52 8.40 8.44 2.5M
2025-04-01 8.32 8.55 8.26 8.50 5.6M
2025-03-31 8.27 8.47 8.23 8.32 6.3M
2025-03-28 8.37 8.58 8.37 8.39 8.8M
2025-03-27 8.40 8.80 8.30 8.52 11.5M
2025-03-26 8.29 8.47 8.29 8.43 3.2M
2025-03-25 8.25 8.34 8.22 8.33 2.7M
2025-03-24 8.45 8.56 8.20 8.29 5.6M
2025-03-21 8.49 8.65 8.43 8.52 4.7M
2025-03-20 8.44 8.56 8.44 8.56 3.3M
2025-03-19 8.45 8.49 8.42 8.48 2.8M
2025-03-18 8.52 8.55 8.42 8.46 3.6M
2025-03-17 8.53 8.63 8.49 8.53 6.0M
2025-03-14 8.37 8.50 8.28 8.48 5.1M
2025-03-13 8.40 8.43 8.27 8.37 4.9M
2025-03-12 8.35 8.66 8.32 8.40 9.5M
2025-03-11 8.18 8.46 8.13 8.37 6.4M
2025-03-10 8.19 8.28 8.17 8.22 2.3M
2025-03-07 8.30 8.32 8.16 8.19 4.1M
2025-03-06 8.20 8.36 8.14 8.34 4.4M
2025-03-05 8.31 8.31 8.10 8.19 4.3M
2025-03-04 8.27 8.33 8.22 8.31 4.0M
2025-03-03 8.30 8.46 8.25 8.28 5.4M
2025-02-28 8.48 8.48 8.28 8.31 5.7M
2025-02-27 8.54 8.61 8.39 8.49 4.5M
2025-02-26 8.30 8.65 8.30 8.47 8.1M
2025-02-25 8.30 8.43 8.25 8.29 3.5M
2025-02-24 8.28 8.42 8.22 8.36 4.0M
2025-02-21 8.34 8.39 8.21 8.26 3.8M
2025-02-20 8.35 8.35 8.25 8.33 2.8M
2025-02-19 8.27 8.35 8.26 8.31 3.2M
2025-02-18 8.59 8.59 8.28 8.31 4.3M
2025-02-17 8.56 8.68 8.52 8.59 5.3M
2025-02-14 8.51 8.57 8.40 8.55 4.8M
2025-02-13 8.43 8.57 8.33 8.50 5.8M
2025-02-12 8.40 8.48 8.25 8.48 4.0M
2025-02-11 8.52 8.54 8.32 8.35 3.2M
2025-02-10 8.33 8.49 8.25 8.48 5.4M
2025-02-07 8.15 8.34 8.13 8.27 5.9M
2025-02-06 8.10 8.18 7.97 8.18 5.0M
2025-02-05 8.16 8.22 8.10 8.15 2.2M
2025-01-27 8.09 8.27 8.09 8.10 3.6M
2025-01-24 8.03 8.14 8.01 8.10 4.0M
2025-01-23 8.13 8.28 8.08 8.09 7.5M
2025-01-22 8.50 8.50 8.31 8.33 3.9M
2025-01-21 8.54 8.76 8.47 8.50 6.4M
2025-01-20 8.39 8.62 8.25 8.56 4.9M
2025-01-17 8.33 8.50 8.27 8.39 3.1M
2025-01-16 8.38 8.52 8.33 8.37 3.4M
2025-01-15 8.35 8.57 8.27 8.39 3.5M
2025-01-14 8.31 8.40 8.22 8.38 4.1M
2025-01-13 8.10 8.22 7.95 8.22 3.0M
2025-01-10 8.41 8.47 8.15 8.16 4.1M
2025-01-09 8.45 8.48 8.37 8.43 2.0M
2025-01-08 8.45 8.55 8.29 8.45 3.2M
2025-01-07 8.29 8.56 8.29 8.53 3.6M
2025-01-06 8.28 8.41 8.15 8.30 2.9M
2025-01-03 8.55 8.68 8.27 8.27 4.8M
2025-01-02 8.70 8.86 8.55 8.62 4.2M