深振业Ａ

000006
🏛️ 中国 →
9.51
最后更新: 2025-09-26
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 9.45 10.10 9.38 9.85 21,363.6K
09:35 9.85 9.94 9.71 9.85 7,510.1K
09:40 9.83 9.99 9.81 9.92 6,939.1K
09:45 9.92 9.99 9.81 9.81 4,495.2K
09:50 9.80 9.98 9.78 9.87 3,155.5K
09:55 9.87 9.90 9.82 9.87 2,701.7K
10:00 9.87 9.93 9.78 9.84 3,063.0K
10:05 9.83 9.95 9.83 9.92 2,494.1K
10:10 9.90 9.99 9.88 9.88 3,226.5K
10:15 9.87 10.07 9.86 9.94 3,386.8K
10:20 9.98 10.00 9.88 9.92 1,589.8K
10:25 9.92 9.95 9.90 9.92 613.6K
10:30 9.91 9.98 9.91 9.92 778.9K
10:35 9.91 9.97 9.90 9.94 1,055.1K
10:40 9.94 9.97 9.87 9.87 1,439.1K
10:45 9.89 9.95 9.89 9.93 894.4K
10:50 9.93 9.95 9.84 9.85 994.9K
10:55 9.85 9.92 9.85 9.87 458.6K
11:00 9.88 9.92 9.85 9.87 724.3K
11:05 9.87 9.87 9.79 9.80 2,044.8K
11:10 9.80 9.83 9.78 9.78 1,579.8K
11:15 9.80 9.83 9.77 9.77 1,259.4K
11:20 9.77 9.83 9.75 9.82 720.8K
11:25 9.81 9.81 9.76 9.81 690.0K
11:30 9.80 9.80 9.80 9.80 50.2K
13:00 9.81 9.83 9.68 9.73 1,916.7K
13:05 9.73 9.74 9.67 9.67 1,100.3K
13:10 9.69 9.78 9.68 9.76 1,191.1K
13:15 9.72 9.75 9.70 9.70 522.4K
13:20 9.69 9.70 9.65 9.70 1,179.2K
13:25 9.70 9.70 9.64 9.68 1,050.7K
13:30 9.69 9.69 9.65 9.67 609.4K
13:35 9.68 9.68 9.64 9.67 757.8K
13:40 9.66 9.66 9.62 9.62 691.6K
13:45 9.62 9.71 9.61 9.70 1,503.3K
13:50 9.70 9.70 9.64 9.66 589.4K
13:55 9.65 9.67 9.61 9.63 615.5K
14:00 9.63 9.65 9.59 9.61 1,491.2K
14:05 9.60 9.65 9.60 9.63 713.9K
14:10 9.63 9.63 9.57 9.57 638.6K
14:15 9.56 9.62 9.55 9.60 1,155.7K
14:20 9.60 9.61 9.58 9.59 586.8K
14:25 9.58 9.59 9.53 9.56 1,136.5K
14:30 9.56 9.61 9.53 9.56 1,323.8K
14:35 9.57 9.57 9.53 9.55 1,050.4K
14:40 9.55 9.57 9.52 9.56 1,530.5K
14:45 9.56 9.61 9.56 9.57 1,784.6K
14:50 9.58 9.58 9.54 9.55 2,023.6K
14:55 9.55 9.55 9.53 9.53 1,157.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 9.27 10.10 9.27 9.51 100.6M
2025-09-25 9.50 9.66 9.05 9.28 116.1M
2025-09-24 8.29 9.27 8.18 9.27 69.5M
2025-09-23 7.96 8.58 7.69 8.43 81.5M
2025-09-22 7.85 7.99 7.68 7.92 49.8M
2025-09-19 7.82 8.10 7.60 7.99 64.9M
2025-09-18 7.88 8.27 7.69 7.77 81.5M
2025-09-17 7.56 8.31 7.51 8.05 81.5M
2025-09-16 7.45 7.63 7.41 7.60 42.1M
2025-09-15 7.55 7.57 7.23 7.48 57.6M
2025-09-12 7.57 7.70 7.50 7.65 42.2M
2025-09-11 7.50 7.64 7.37 7.58 41.9M
2025-09-10 7.41 7.59 7.40 7.53 32.4M
2025-09-09 7.61 7.70 7.42 7.45 46.2M
2025-09-08 7.80 7.88 7.50 7.62 62.0M
2025-09-05 7.37 7.65 7.21 7.64 54.5M
2025-09-04 7.29 7.64 7.17 7.37 58.3M
2025-09-03 7.21 7.49 7.16 7.27 46.2M
2025-09-02 7.24 7.29 7.05 7.25 38.2M
2025-09-01 7.28 7.38 7.19 7.21 37.1M
2025-08-29 7.32 7.50 7.19 7.34 40.7M
2025-08-28 7.10 7.32 7.06 7.27 45.6M
2025-08-27 7.22 7.54 7.04 7.04 69.5M
2025-08-26 7.23 7.42 7.16 7.31 47.4M
2025-08-25 7.29 7.45 7.15 7.33 62.3M
2025-08-22 7.30 7.38 7.24 7.30 40.5M
2025-08-21 7.58 7.63 7.30 7.36 55.3M
2025-08-20 7.77 7.85 7.50 7.68 68.7M
2025-08-19 7.71 8.07 7.59 7.86 99.1M
2025-08-18 7.60 7.84 7.47 7.70 104.9M
2025-08-15 7.18 7.42 7.13 7.33 80.9M
2025-08-14 7.37 7.67 7.11 7.14 100.9M
2025-08-13 7.50 7.80 7.33 7.43 150.1M
2025-08-12 7.04 7.46 6.98 7.46 114.4M
2025-08-11 6.63 7.09 6.50 6.78 92.9M
2025-08-08 6.34 6.52 6.27 6.51 42.8M
2025-08-07 6.24 6.38 6.21 6.35 31.7M
2025-08-06 6.25 6.33 6.17 6.27 20.9M
2025-08-05 6.15 6.28 6.12 6.24 24.3M
2025-08-04 6.10 6.20 6.09 6.16 14.5M
2025-08-01 6.15 6.19 6.10 6.15 17.6M
2025-07-31 6.20 6.32 6.15 6.16 26.4M
2025-07-30 6.30 6.35 6.21 6.24 19.1M
2025-07-29 6.35 6.40 6.30 6.34 25.0M
2025-07-28 6.26 6.45 6.19 6.40 38.5M
2025-07-25 6.29 6.35 6.24 6.27 25.0M
2025-07-24 6.18 6.29 6.17 6.27 28.4M
2025-07-23 6.25 6.31 6.20 6.21 22.1M
2025-07-22 6.25 6.27 6.16 6.24 19.8M
2025-07-21 6.19 6.29 6.18 6.26 18.7M
2025-07-18 6.26 6.32 6.23 6.26 12.9M
2025-07-17 6.24 6.32 6.21 6.29 12.9M
2025-07-16 6.26 6.31 6.25 6.26 13.2M
2025-07-15 6.34 6.35 6.15 6.29 28.2M
2025-07-14 6.50 6.50 6.33 6.36 25.5M
2025-07-11 6.50 6.54 6.40 6.49 29.7M
2025-07-10 6.33 6.57 6.33 6.51 40.5M
2025-07-09 6.42 6.45 6.33 6.37 22.7M
2025-07-08 6.31 6.44 6.29 6.42 28.9M
2025-07-07 6.31 6.44 6.28 6.35 26.1M
2025-07-04 6.32 6.35 6.28 6.28 16.6M
2025-07-03 6.32 6.37 6.31 6.33 14.6M
2025-07-02 6.36 6.41 6.30 6.33 19.7M
2025-07-01 6.40 6.43 6.31 6.39 29.8M
2025-06-30 6.40 6.48 6.30 6.45 41.0M
2025-06-27 6.60 6.73 6.60 6.69 23.0M
2025-06-26 6.77 6.82 6.69 6.76 19.0M
2025-06-25 6.77 6.85 6.72 6.84 20.2M
2025-06-24 6.62 6.90 6.62 6.80 29.0M
2025-06-23 6.61 6.65 6.26 6.64 24.6M
2025-06-20 6.53 6.78 6.51 6.78 20.7M
2025-06-19 6.66 6.74 6.51 6.55 17.4M
2025-06-18 6.84 6.84 6.66 6.69 19.1M
2025-06-17 6.78 6.92 6.75 6.82 19.7M
2025-06-16 6.91 6.91 6.75 6.79 23.2M
2025-06-13 6.95 7.01 6.74 6.87 30.3M
2025-06-12 6.98 7.07 6.92 7.01 27.0M
2025-06-11 6.92 7.19 6.85 6.98 52.1M
2025-06-10 6.80 6.89 6.65 6.81 24.7M
2025-06-09 6.73 6.83 6.64 6.80 20.5M
2025-06-06 6.80 6.82 6.73 6.80 16.7M
2025-06-05 6.74 6.84 6.69 6.80 21.6M
2025-06-04 6.72 6.80 6.69 6.74 19.5M
2025-06-03 6.80 6.84 6.69 6.74 27.4M
2025-05-30 6.99 7.15 6.91 6.93 32.9M
2025-05-29 7.04 7.10 6.96 6.99 36.5M
2025-05-28 7.18 7.28 7.06 7.07 39.2M
2025-05-27 6.89 7.36 6.81 7.24 61.4M
2025-05-26 6.76 7.10 6.75 6.89 48.2M
2025-05-23 6.82 7.02 6.75 6.76 44.2M
2025-05-22 6.74 6.96 6.68 6.85 45.2M
2025-05-21 6.87 6.91 6.72 6.75 31.8M
2025-05-20 6.82 7.02 6.80 6.92 66.1M
2025-05-19 6.73 7.17 6.73 6.96 101.6M
2025-05-16 6.50 6.68 6.48 6.52 23.0M
2025-05-15 6.59 6.60 6.43 6.52 23.1M
2025-05-14 6.58 6.66 6.43 6.60 36.4M
2025-05-13 6.52 6.59 6.47 6.49 19.9M
2025-05-12 6.50 6.58 6.43 6.47 23.2M
2025-05-09 6.66 6.70 6.40 6.44 25.1M
2025-05-08 6.52 6.83 6.52 6.66 36.8M
2025-05-07 6.55 6.66 6.49 6.56 31.8M
2025-05-06 6.32 6.46 6.32 6.46 23.9M
2025-04-30 6.30 6.49 6.30 6.35 23.2M
2025-04-29 6.18 6.40 6.14 6.26 20.8M
2025-04-28 6.31 6.36 6.15 6.18 25.4M
2025-04-25 6.31 6.55 6.25 6.25 38.7M
2025-04-24 6.46 6.48 6.28 6.34 22.8M
2025-04-23 6.39 6.47 6.34 6.43 24.8M
2025-04-22 6.35 6.52 6.35 6.42 28.3M
2025-04-21 6.32 6.45 6.20 6.39 31.5M
2025-04-18 6.24 6.46 6.21 6.43 34.5M
2025-04-17 6.13 6.42 6.13 6.24 27.5M
2025-04-16 6.23 6.35 6.02 6.17 24.9M
2025-04-15 6.33 6.56 6.20 6.28 33.8M
2025-04-14 6.23 6.40 6.23 6.34 35.2M
2025-04-11 6.01 6.33 5.96 6.29 45.5M
2025-04-10 6.00 6.25 5.92 6.10 52.1M
2025-04-09 5.60 5.99 5.15 5.92 68.6M
2025-04-08 6.00 6.14 5.64 5.71 76.0M
2025-04-07 6.48 6.50 6.27 6.27 32.3M
2025-04-03 7.05 7.15 6.88 6.97 39.7M
2025-04-02 7.23 7.33 6.99 7.06 55.7M
2025-04-01 7.39 7.50 7.20 7.23 75.4M
2025-03-31 7.80 8.22 7.26 7.29 126.4M
2025-03-28 7.58 8.16 7.38 7.76 152.6M
2025-03-27 6.72 7.44 6.66 7.44 106.4M
2025-03-26 6.56 6.84 6.48 6.76 48.1M
2025-03-25 6.45 6.55 6.42 6.52 19.2M
2025-03-24 6.57 6.62 6.44 6.48 31.2M
2025-03-21 6.45 6.94 6.39 6.76 50.6M
2025-03-20 6.50 6.56 6.46 6.48 16.2M
2025-03-19 6.53 6.70 6.45 6.51 27.0M
2025-03-18 6.59 6.67 6.54 6.57 20.6M
2025-03-17 6.55 6.70 6.55 6.61 24.6M
2025-03-14 6.49 6.60 6.46 6.59 23.8M
2025-03-13 6.66 6.69 6.43 6.51 28.0M
2025-03-12 6.71 6.86 6.65 6.66 38.0M
2025-03-11 6.48 7.00 6.35 6.75 58.1M
2025-03-10 6.39 6.45 6.33 6.44 24.1M
2025-03-07 6.66 6.68 6.40 6.44 39.2M
2025-03-06 6.54 6.70 6.54 6.70 47.6M
2025-03-05 6.47 6.53 6.33 6.52 33.1M
2025-03-04 6.40 6.70 6.40 6.54 40.3M
2025-03-03 6.40 6.59 6.33 6.44 33.9M
2025-02-28 6.71 6.79 6.37 6.38 41.2M
2025-02-27 6.57 7.00 6.57 6.73 48.7M
2025-02-26 6.40 6.94 6.40 6.61 47.5M
2025-02-25 6.44 6.57 6.38 6.41 26.6M
2025-02-24 6.58 6.73 6.51 6.52 31.9M
2025-02-21 6.87 6.90 6.53 6.65 37.5M
2025-02-20 6.64 6.80 6.50 6.78 35.6M
2025-02-19 6.67 6.76 6.63 6.68 28.3M
2025-02-18 7.08 7.09 6.66 6.66 33.7M
2025-02-17 7.04 7.17 7.00 7.08 31.4M
2025-02-14 7.11 7.15 6.97 7.04 25.7M
2025-02-13 7.19 7.27 7.07 7.14 44.9M
2025-02-12 7.06 7.20 6.91 7.20 34.3M
2025-02-11 7.28 7.35 7.02 7.04 30.4M
2025-02-10 6.91 7.29 6.91 7.28 40.7M
2025-02-07 6.80 7.12 6.80 6.97 33.1M
2025-02-06 6.76 6.88 6.65 6.83 25.6M
2025-02-05 6.70 6.94 6.50 6.75 36.7M
2025-01-27 6.99 7.17 6.71 6.77 30.4M
2025-01-24 6.89 7.10 6.74 7.05 40.3M
2025-01-23 7.16 7.31 6.88 6.88 45.3M
2025-01-22 7.10 7.35 6.98 7.03 55.9M
2025-01-21 7.36 8.23 7.25 7.58 92.9M
2025-01-20 6.90 7.48 6.70 7.48 40.1M
2025-01-17 6.77 6.83 6.66 6.80 20.1M
2025-01-16 6.79 7.00 6.79 6.87 21.3M
2025-01-15 6.84 6.96 6.74 6.78 21.9M
2025-01-14 6.63 6.88 6.60 6.86 21.9M
2025-01-13 6.55 6.68 6.31 6.63 23.2M
2025-01-10 6.94 7.06 6.71 6.72 24.6M
2025-01-09 6.88 6.99 6.81 6.90 20.9M
2025-01-08 6.80 7.05 6.68 6.96 36.7M
2025-01-07 6.72 6.86 6.66 6.85 23.7M
2025-01-06 6.78 6.90 6.50 6.70 32.1M
2025-01-03 7.30 7.45 6.86 6.91 39.2M
2025-01-02 7.23 7.52 7.18 7.25 30.7M