深物业A

000011
🏛️ 中国 →
9.30
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 11.50 11.75 11.47 11.66 6.0M
2021-12-30 11.46 11.61 11.36 11.46 5.5M
2021-12-29 11.59 11.63 11.48 11.48 3.8M
2021-12-28 11.70 11.83 11.48 11.57 5.0M
2021-12-27 11.77 11.86 11.65 11.70 4.3M
2021-12-24 11.86 11.90 11.64 11.77 5.5M
2021-12-23 11.95 12.05 11.71 11.87 7.0M
2021-12-22 12.05 12.14 11.69 11.97 13.5M
2021-12-21 11.45 12.27 11.44 12.15 17.9M
2021-12-20 11.39 11.77 11.30 11.50 10.1M
2021-12-17 11.40 11.57 11.28 11.34 5.0M
2021-12-16 11.32 11.61 11.28 11.44 6.9M
2021-12-15 11.47 11.65 11.33 11.39 11.3M
2021-12-14 11.11 11.45 10.99 11.32 7.3M
2021-12-13 11.08 11.35 10.97 11.10 7.6M
2021-12-10 10.88 11.04 10.84 11.04 4.7M
2021-12-09 10.85 11.02 10.79 10.93 4.4M
2021-12-08 11.05 11.05 10.77 10.85 4.2M
2021-12-07 10.97 11.05 10.83 10.95 7.1M
2021-12-06 10.86 10.97 10.76 10.78 4.2M
2021-12-03 10.81 10.85 10.62 10.78 4.2M
2021-12-02 10.69 10.88 10.62 10.77 4.1M
2021-12-01 10.53 10.72 10.49 10.68 2.9M
2021-11-30 10.49 10.58 10.47 10.53 2.3M
2021-11-29 10.56 10.60 10.40 10.44 4.0M
2021-11-26 10.76 10.76 10.65 10.72 2.0M
2021-11-25 10.85 10.95 10.73 10.76 3.2M
2021-11-24 10.81 10.94 10.80 10.86 3.1M
2021-11-23 10.75 10.86 10.75 10.81 2.7M
2021-11-22 10.79 10.85 10.71 10.73 2.8M
2021-11-19 10.70 10.93 10.64 10.85 3.4M
2021-11-18 10.89 10.90 10.69 10.70 2.8M
2021-11-17 10.93 10.94 10.79 10.89 2.2M
2021-11-16 10.84 10.99 10.82 10.86 2.5M
2021-11-15 10.89 10.99 10.74 10.89 3.6M
2021-11-12 11.10 11.12 10.78 10.92 7.7M
2021-11-11 10.68 11.33 10.62 11.26 11.3M
2021-11-10 10.37 10.72 10.30 10.66 5.2M
2021-11-09 10.31 10.42 10.30 10.38 2.5M
2021-11-08 10.38 10.43 10.30 10.33 2.6M
2021-11-05 10.54 10.54 10.38 10.38 3.4M
2021-11-04 10.50 10.57 10.42 10.55 3.0M
2021-11-03 10.44 10.53 10.38 10.52 2.7M
2021-11-02 10.61 10.75 10.45 10.45 6.2M
2021-11-01 10.88 10.94 10.61 10.65 7.9M
2021-10-29 10.96 11.11 10.85 11.03 3.8M
2021-10-28 11.13 11.14 10.93 11.00 3.8M
2021-10-27 11.41 11.41 11.10 11.18 5.1M
2021-10-26 11.59 11.65 11.40 11.41 5.1M
2021-10-25 11.50 11.72 11.39 11.56 6.7M
2021-10-22 11.75 12.12 11.72 11.78 9.3M
2021-10-21 11.64 11.78 11.49 11.69 4.8M
2021-10-20 11.70 11.80 11.53 11.56 5.1M
2021-10-19 11.76 11.86 11.68 11.80 3.4M
2021-10-18 11.80 11.91 11.68 11.79 4.6M
2021-10-15 12.11 12.11 11.81 11.86 4.0M
2021-10-14 11.80 12.18 11.66 12.04 6.3M
2021-10-13 12.36 12.38 11.68 11.84 9.9M
2021-10-12 12.23 12.74 12.06 12.22 8.0M
2021-10-11 12.47 12.47 12.15 12.23 4.4M
2021-10-08 12.24 12.63 12.20 12.36 5.9M
2021-09-30 12.03 12.32 11.90 12.11 4.7M
2021-09-29 12.38 12.75 12.05 12.08 7.0M
2021-09-28 12.16 12.57 12.12 12.48 5.5M
2021-09-27 12.49 12.50 11.99 12.05 6.5M
2021-09-24 12.75 12.94 12.41 12.45 6.5M
2021-09-23 12.45 13.13 12.45 12.72 9.4M
2021-09-22 12.01 12.55 11.93 12.45 5.3M
2021-09-17 12.50 12.62 12.22 12.26 5.2M
2021-09-16 12.86 13.09 12.40 12.57 7.7M
2021-09-15 12.70 12.98 12.41 12.86 6.7M
2021-09-14 13.02 13.40 12.75 12.78 11.2M
2021-09-13 12.76 13.00 12.59 12.93 7.1M
2021-09-10 12.70 12.99 12.67 12.75 7.4M
2021-09-09 12.68 12.85 12.55 12.74 6.1M
2021-09-08 12.81 12.92 12.67 12.69 7.9M
2021-09-07 12.98 13.15 12.62 12.79 15.4M
2021-09-06 12.60 12.73 12.23 12.62 10.4M
2021-09-03 12.40 12.86 12.40 12.53 9.9M
2021-09-02 12.39 12.55 12.27 12.38 8.0M
2021-09-01 12.18 12.48 12.16 12.33 9.7M
2021-08-31 12.21 12.54 12.13 12.19 12.1M
2021-08-30 12.00 12.26 11.74 12.13 11.9M
2021-08-27 11.75 11.99 11.67 11.92 7.1M
2021-08-26 11.55 11.86 11.48 11.77 7.5M
2021-08-25 11.62 11.74 11.49 11.55 5.4M
2021-08-24 11.45 11.63 11.45 11.61 3.6M
2021-08-23 11.48 11.59 11.43 11.53 3.4M
2021-08-20 11.39 11.55 11.31 11.43 2.7M
2021-08-19 11.47 11.58 11.38 11.42 2.5M
2021-08-18 11.44 11.51 11.32 11.49 3.3M
2021-08-17 11.70 11.72 11.39 11.44 4.7M
2021-08-16 11.59 11.77 11.53 11.64 4.5M
2021-08-13 11.68 11.81 11.52 11.59 4.9M
2021-08-12 11.83 11.96 11.68 11.70 7.8M
2021-08-11 11.69 12.47 11.69 12.03 12.7M
2021-08-10 11.68 11.73 11.58 11.69 3.6M
2021-08-09 11.52 11.81 11.47 11.68 4.7M
2021-08-06 11.64 11.64 11.37 11.51 3.5M
2021-08-05 11.53 11.86 11.46 11.64 5.5M
2021-08-04 11.62 11.63 11.51 11.54 3.5M
2021-08-03 11.62 11.84 11.57 11.62 4.2M
2021-08-02 11.55 11.73 11.24 11.71 5.5M
2021-07-30 11.74 11.74 11.44 11.58 4.5M
2021-07-29 11.71 11.85 11.63 11.74 4.2M
2021-07-28 11.68 11.80 11.40 11.71 4.5M
2021-07-27 11.83 12.04 11.65 11.68 5.3M
2021-07-26 12.25 12.25 11.76 11.84 7.5M
2021-07-23 12.66 12.66 12.26 12.29 10.9M
2021-07-22 12.08 13.21 12.02 12.74 16.8M
2021-07-21 12.22 12.25 11.93 12.03 3.6M
2021-07-20 11.78 12.15 11.72 12.12 3.7M
2021-07-19 12.00 12.05 11.70 11.85 3.7M
2021-07-16 12.21 12.29 12.04 12.05 5.2M
2021-07-15 12.10 12.36 11.96 12.24 7.4M
2021-07-14 11.87 12.30 11.87 12.05 5.6M
2021-07-13 12.00 12.31 11.99 12.04 9.3M
2021-07-12 11.83 11.84 11.63 11.67 3.9M
2021-07-09 11.57 11.82 11.36 11.76 4.8M
2021-07-08 11.95 11.96 11.52 11.54 8.2M
2021-07-07 12.18 12.25 11.90 11.96 4.5M
2021-07-06 11.99 12.17 11.96 12.17 3.2M
2021-07-05 11.95 12.02 11.87 11.96 2.1M
2021-07-02 12.12 12.12 11.86 11.94 3.8M
2021-07-01 12.08 12.35 12.08 12.12 3.5M
2021-06-30 12.30 12.42 12.10 12.16 3.7M
2021-06-29 12.25 12.65 12.16 12.30 4.8M
2021-06-28 12.33 12.39 12.21 12.26 3.2M
2021-06-25 12.10 12.46 12.06 12.33 5.7M
2021-06-24 12.23 12.23 12.05 12.10 4.1M
2021-06-23 12.28 12.28 12.15 12.23 4.5M
2021-06-22 12.18 12.32 12.16 12.26 4.4M
2021-06-21 12.40 12.43 12.16 12.18 6.1M
2021-06-18 12.55 12.55 12.34 12.49 4.5M
2021-06-17 12.46 12.56 12.25 12.51 7.5M
2021-06-16 12.75 12.89 12.44 12.46 6.9M
2021-06-15 13.20 13.20 12.79 12.82 9.3M
2021-06-11 13.39 13.65 13.21 13.30 12.4M
2021-06-10 12.98 13.50 12.98 13.40 12.5M
2021-06-09 12.92 13.09 12.69 13.04 7.5M
2021-06-08 12.78 13.05 12.73 12.93 8.1M
2021-06-07 13.12 13.15 12.70 12.78 10.0M
2021-06-04 13.30 13.76 13.11 13.17 19.1M
2021-06-03 12.46 13.50 12.44 13.18 17.1M
2021-06-02 12.86 12.90 12.42 12.52 9.2M
2021-06-01 12.91 12.98 12.66 12.97 7.2M
2021-05-31 12.93 13.08 12.71 12.85 7.9M
2021-05-28 12.99 13.22 12.85 12.97 11.0M
2021-05-27 12.68 13.30 12.55 13.14 18.7M
2021-05-26 12.19 12.73 12.15 12.72 12.1M
2021-05-25 12.03 12.25 11.91 12.20 6.1M
2021-05-24 11.90 12.23 11.80 12.08 5.6M
2021-05-21 11.90 12.05 11.86 11.93 4.6M
2021-05-20 12.30 12.38 11.87 11.91 7.8M
2021-05-19 12.53 12.55 12.32 12.36 5.8M
2021-05-18 12.39 12.68 12.20 12.59 7.4M
2021-05-17 12.52 12.64 12.33 12.43 9.0M
2021-05-14 12.30 12.80 12.20 12.66 13.1M
2021-05-13 11.90 12.90 11.81 12.44 14.0M
2021-05-12 11.86 12.06 11.80 12.03 5.4M
2021-05-11 11.83 12.19 11.52 12.05 8.2M
2021-05-10 12.00 12.09 11.75 11.88 6.6M
2021-05-07 12.13 12.26 12.02 12.14 8.8M
2021-05-06 11.82 12.87 11.82 12.38 11.7M
2021-04-30 12.61 12.61 11.68 11.70 13.7M
2021-04-29 12.86 13.10 12.71 12.90 6.1M
2021-04-28 12.77 12.94 12.60 12.87 5.8M
2021-04-27 13.10 13.23 12.60 12.79 7.3M
2021-04-26 13.15 13.63 13.05 13.09 9.8M
2021-04-23 13.55 13.55 13.03 13.05 11.2M
2021-04-22 13.33 13.85 13.33 13.59 16.0M
2021-04-21 13.00 14.00 12.83 13.42 16.3M
2021-04-20 12.92 13.29 12.83 13.03 8.8M
2021-04-19 12.95 13.13 12.92 13.02 8.0M
2021-04-16 12.97 13.24 12.83 13.17 9.1M
2021-04-15 12.77 13.06 12.55 12.99 8.9M
2021-04-14 12.35 13.00 12.32 12.84 9.6M
2021-04-13 12.60 12.70 12.32 12.40 7.1M
2021-04-12 13.15 13.16 12.51 12.65 12.4M
2021-04-09 13.23 13.49 13.13 13.15 8.4M
2021-04-08 13.80 13.81 13.33 13.36 15.6M
2021-04-07 13.18 14.28 13.11 13.96 25.2M
2021-04-06 13.14 13.40 12.88 13.23 9.5M
2021-04-02 13.20 13.41 13.10 13.23 9.5M
2021-04-01 13.38 13.67 13.11 13.18 12.6M
2021-03-31 13.72 13.80 13.25 13.47 11.7M
2021-03-30 14.15 14.35 13.45 13.72 16.8M
2021-03-29 13.60 14.35 13.35 14.29 20.4M
2021-03-26 13.22 13.98 13.00 13.70 19.2M
2021-03-25 13.09 13.96 13.02 13.52 21.7M
2021-03-24 13.63 13.88 13.03 13.18 24.1M
2021-03-23 15.24 15.45 13.97 13.97 34.2M
2021-03-22 15.02 15.66 14.60 15.52 29.3M
2021-03-19 15.20 15.92 14.93 15.05 36.8M
2021-03-18 16.50 17.00 15.31 16.25 58.8M
2021-03-17 14.88 15.57 14.80 15.57 22.8M
2021-03-16 13.47 14.15 13.11 14.15 49.1M
2021-03-15 12.28 12.86 12.27 12.86 8.3M
2021-03-12 11.50 11.78 11.34 11.69 9.9M
2021-03-11 11.18 11.74 11.02 11.55 10.3M
2021-03-10 11.70 11.80 11.11 11.25 10.8M
2021-03-09 11.36 11.88 10.86 11.73 16.3M
2021-03-08 11.21 11.81 11.21 11.33 10.5M
2021-03-05 11.10 11.30 11.07 11.21 5.9M
2021-03-04 11.37 11.52 11.18 11.21 6.6M
2021-03-03 11.13 11.65 11.07 11.47 9.7M
2021-03-02 11.45 11.74 11.11 11.18 10.4M
2021-03-01 11.02 11.58 11.00 11.46 10.2M
2021-02-26 11.79 11.80 11.10 11.13 16.0M
2021-02-25 11.34 12.38 11.19 12.10 24.1M
2021-02-24 11.00 11.52 10.98 11.33 10.5M
2021-02-23 11.32 11.56 11.00 11.00 8.0M
2021-02-22 10.95 11.76 10.94 11.40 13.1M
2021-02-19 10.50 10.91 10.39 10.88 6.6M
2021-02-18 10.20 10.63 10.20 10.46 6.3M
2021-02-10 9.93 10.21 9.87 10.06 3.7M
2021-02-09 9.76 10.00 9.62 9.93 4.7M
2021-02-08 9.97 10.07 9.80 9.80 3.6M
2021-02-05 9.90 10.26 9.86 10.00 4.3M
2021-02-04 10.38 10.38 9.80 9.88 5.1M
2021-02-03 10.60 10.64 10.26 10.33 3.7M
2021-02-02 10.50 10.69 10.43 10.64 3.3M
2021-02-01 10.15 10.74 10.09 10.56 6.5M
2021-01-29 10.88 11.03 10.11 10.22 8.3M
2021-01-28 10.78 11.05 10.75 10.85 5.1M
2021-01-27 10.66 11.20 10.58 10.90 6.4M
2021-01-26 10.75 10.96 10.66 10.74 3.8M
2021-01-25 10.77 10.94 10.70 10.75 5.6M
2021-01-22 11.39 11.39 10.95 10.97 8.3M
2021-01-21 11.56 11.56 11.33 11.42 8.5M
2021-01-20 12.00 12.01 11.43 11.59 15.0M
2021-01-19 11.49 12.41 11.31 12.15 21.3M
2021-01-18 11.00 11.78 11.00 11.53 10.1M
2021-01-15 11.18 11.42 11.01 11.23 8.7M
2021-01-14 10.68 11.59 10.61 11.26 12.5M
2021-01-13 10.86 10.97 10.58 10.73 5.7M
2021-01-12 10.94 11.11 10.75 10.91 5.6M
2021-01-11 11.20 11.35 10.92 11.06 6.2M
2021-01-08 10.91 11.58 10.57 11.31 9.8M
2021-01-07 12.00 12.18 11.05 11.11 13.7M
2021-01-06 11.91 12.14 11.83 11.87 7.0M
2021-01-05 11.92 11.95 11.67 11.85 6.1M
2021-01-04 12.20 12.25 11.82 12.00 7.0M