深振业Ａ

000006
🏛️ 中国 →
9.35
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
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
2022-12-30 6.29 6.46 6.21 6.30 128.0M
2022-12-29 6.60 6.65 6.13 6.13 206.8M
2022-12-28 6.47 7.17 6.40 6.81 264.7M
2022-12-27 6.00 6.64 5.96 6.64 246.9M
2022-12-26 5.69 6.18 5.65 6.04 150.2M
2022-12-23 5.50 6.05 5.50 5.91 154.2M
2022-12-22 5.85 6.03 5.60 5.60 127.2M
2022-12-21 5.46 5.75 5.33 5.61 115.2M
2022-12-20 5.90 5.90 5.57 5.57 142.3M
2022-12-19 5.47 6.19 5.43 6.19 211.8M
2022-12-16 5.58 5.84 5.36 5.63 217.6M
2022-12-15 5.32 5.49 5.21 5.49 112.8M
2022-12-14 5.34 5.39 5.25 5.36 79.2M
2022-12-13 5.28 5.53 5.26 5.41 120.0M
2022-12-12 5.35 5.46 5.25 5.28 110.9M
2022-12-09 5.26 5.55 5.26 5.45 167.5M
2022-12-08 5.27 5.43 5.27 5.29 148.5M
2022-12-07 5.45 5.52 5.27 5.31 210.0M
2022-12-06 6.03 6.17 5.63 5.65 281.2M
2022-12-05 7.20 7.45 6.22 6.26 390.8M
2022-12-02 7.06 7.06 6.55 6.77 347.1M
2022-12-01 6.42 6.42 6.28 6.42 89.4M
2022-11-30 5.52 5.84 5.40 5.84 248.8M
2022-11-29 5.31 5.31 5.02 5.31 151.2M
2022-11-28 4.32 4.83 4.11 4.83 66.4M
2022-11-25 4.28 4.44 4.25 4.39 56.4M
2022-11-24 4.23 4.33 4.16 4.20 23.2M
2022-11-23 4.09 4.17 4.08 4.16 11.8M
2022-11-22 4.15 4.19 4.05 4.08 10.5M
2022-11-21 4.13 4.13 4.01 4.10 9.9M
2022-11-18 4.15 4.22 4.12 4.14 12.7M
2022-11-17 4.19 4.21 4.13 4.16 12.3M
2022-11-16 4.20 4.23 4.13 4.14 13.0M
2022-11-15 4.14 4.24 4.11 4.21 17.2M
2022-11-14 4.17 4.20 4.08 4.15 27.5M
2022-11-11 3.98 4.13 3.95 4.06 24.7M
2022-11-10 3.87 3.92 3.84 3.90 7.0M
2022-11-09 3.89 3.97 3.88 3.90 11.0M
2022-11-08 3.87 3.91 3.84 3.88 9.1M
2022-11-07 3.80 3.89 3.80 3.86 10.8M
2022-11-04 3.75 3.83 3.73 3.82 9.0M
2022-11-03 3.75 3.80 3.73 3.74 8.3M
2022-11-02 3.72 3.80 3.66 3.77 11.8M
2022-11-01 3.68 3.75 3.67 3.72 11.1M
2022-10-31 3.75 3.79 3.64 3.66 14.8M
2022-10-28 4.00 4.00 3.78 3.78 22.8M
2022-10-27 3.96 4.07 3.96 4.05 10.2M
2022-10-26 3.96 4.02 3.95 3.99 7.7M
2022-10-25 3.97 4.01 3.92 3.95 7.7M
2022-10-24 4.10 4.12 3.96 3.97 14.7M
2022-10-21 4.13 4.17 4.09 4.09 7.8M
2022-10-20 4.15 4.17 4.09 4.10 8.9M
2022-10-19 4.19 4.22 4.14 4.15 6.7M
2022-10-18 4.20 4.24 4.17 4.19 8.4M
2022-10-17 4.15 4.23 4.10 4.20 10.6M
2022-10-14 4.15 4.25 4.13 4.18 11.4M
2022-10-13 4.19 4.19 4.08 4.13 12.9M
2022-10-12 4.13 4.22 4.08 4.20 9.8M
2022-10-11 4.14 4.19 4.05 4.12 10.0M
2022-10-10 4.12 4.24 4.12 4.15 11.3M
2022-09-30 4.10 4.27 4.07 4.13 11.2M
2022-09-29 4.21 4.22 4.07 4.08 9.3M
2022-09-28 4.30 4.31 4.17 4.17 8.9M
2022-09-27 4.26 4.31 4.14 4.30 12.2M
2022-09-26 4.32 4.42 4.23 4.24 12.6M
2022-09-23 4.35 4.47 4.33 4.36 14.9M
2022-09-22 4.41 4.47 4.33 4.34 13.4M
2022-09-21 4.30 4.46 4.23 4.44 16.2M
2022-09-20 4.33 4.43 4.29 4.31 14.6M
2022-09-19 4.30 4.34 4.22 4.31 13.7M
2022-09-16 4.44 4.49 4.28 4.30 24.3M
2022-09-15 4.45 4.52 4.37 4.47 23.2M
2022-09-14 4.38 4.49 4.38 4.42 14.2M
2022-09-13 4.49 4.49 4.40 4.43 15.6M
2022-09-09 4.43 4.54 4.43 4.49 22.3M
2022-09-08 4.48 4.58 4.42 4.48 13.6M
2022-09-07 4.45 4.49 4.40 4.48 14.3M
2022-09-06 4.40 4.51 4.39 4.47 21.0M
2022-09-05 4.32 4.41 4.30 4.39 17.4M
2022-09-02 4.29 4.34 4.27 4.33 11.6M
2022-09-01 4.25 4.38 4.21 4.31 25.3M
2022-08-31 4.23 4.32 4.20 4.21 13.7M
2022-08-30 4.19 4.29 4.17 4.25 11.0M
2022-08-29 4.15 4.21 4.10 4.20 8.1M
2022-08-26 4.18 4.25 4.16 4.20 13.6M
2022-08-25 4.17 4.33 4.14 4.23 25.0M
2022-08-24 4.15 4.17 4.09 4.12 10.9M
2022-08-23 4.16 4.17 4.11 4.15 6.6M
2022-08-22 4.15 4.20 4.11 4.15 8.1M
2022-08-19 4.11 4.18 4.09 4.13 8.7M
2022-08-18 4.16 4.17 4.08 4.10 8.5M
2022-08-17 4.15 4.18 4.12 4.17 9.3M
2022-08-16 4.09 4.18 4.09 4.16 13.0M
2022-08-15 4.12 4.14 4.08 4.09 6.0M
2022-08-12 4.11 4.14 4.09 4.13 6.3M
2022-08-11 4.05 4.12 4.05 4.11 7.1M
2022-08-10 4.07 4.07 4.03 4.04 6.2M
2022-08-09 4.10 4.11 4.05 4.08 6.1M
2022-08-08 4.09 4.16 4.08 4.09 6.8M
2022-08-05 4.04 4.09 4.03 4.09 6.0M
2022-08-04 4.02 4.06 3.99 4.04 5.9M
2022-08-03 4.05 4.11 3.99 4.00 9.5M
2022-08-02 4.18 4.18 4.00 4.05 14.4M
2022-08-01 4.22 4.23 4.18 4.19 6.2M
2022-07-29 4.29 4.30 4.21 4.22 8.7M
2022-07-28 4.24 4.31 4.23 4.27 10.6M
2022-07-27 4.27 4.28 4.21 4.23 9.6M
2022-07-26 4.18 4.30 4.16 4.29 15.5M
2022-07-25 4.20 4.26 4.17 4.18 10.8M
2022-07-22 4.23 4.24 4.17 4.20 6.7M
2022-07-21 4.24 4.26 4.20 4.22 9.3M
2022-07-20 4.25 4.28 4.23 4.24 8.3M
2022-07-19 4.28 4.30 4.22 4.25 8.8M
2022-07-18 4.15 4.26 4.15 4.25 10.8M
2022-07-15 4.30 4.30 4.15 4.15 16.6M
2022-07-14 4.38 4.41 4.28 4.30 15.4M
2022-07-13 4.38 4.49 4.38 4.42 15.8M
2022-07-12 4.36 4.41 4.35 4.38 8.8M
2022-07-11 4.41 4.45 4.35 4.38 15.7M
2022-07-08 4.46 4.52 4.41 4.41 13.3M
2022-07-07 4.44 4.49 4.42 4.46 10.6M
2022-07-06 4.51 4.52 4.41 4.43 14.4M
2022-07-05 4.50 4.56 4.45 4.52 15.8M
2022-07-04 4.55 4.61 4.49 4.50 24.1M
2022-07-01 4.69 4.84 4.60 4.61 29.8M
2022-06-30 4.70 4.78 4.60 4.71 43.6M
2022-06-29 4.54 4.82 4.53 4.78 74.7M
2022-06-28 4.61 4.65 4.53 4.57 33.2M
2022-06-27 4.50 4.68 4.44 4.61 46.9M
2022-06-24 4.48 4.58 4.40 4.52 54.4M
2022-06-23 4.25 4.69 4.22 4.52 74.6M
2022-06-22 4.31 4.34 4.23 4.26 15.8M
2022-06-21 4.32 4.44 4.27 4.32 32.0M
2022-06-20 4.29 4.42 4.27 4.40 21.4M
2022-06-17 4.30 4.33 4.25 4.30 11.4M
2022-06-16 4.34 4.37 4.30 4.33 14.7M
2022-06-15 4.32 4.42 4.28 4.35 25.5M
2022-06-14 4.20 4.29 4.17 4.29 14.8M
2022-06-13 4.28 4.32 4.18 4.22 16.7M
2022-06-10 4.28 4.33 4.26 4.32 14.9M
2022-06-09 4.34 4.36 4.28 4.31 14.6M
2022-06-08 4.40 4.44 4.26 4.33 26.6M
2022-06-07 4.38 4.50 4.35 4.46 29.7M
2022-06-06 4.39 4.47 4.34 4.37 28.8M
2022-06-02 4.50 4.58 4.36 4.41 32.1M
2022-06-01 4.37 4.66 4.33 4.54 49.7M
2022-05-31 4.38 4.50 4.34 4.42 33.8M
2022-05-30 4.34 4.39 4.28 4.36 22.3M
2022-05-27 4.25 4.44 4.23 4.38 36.7M
2022-05-26 4.21 4.30 4.16 4.27 18.6M
2022-05-25 4.16 4.24 4.15 4.21 15.2M
2022-05-24 4.36 4.37 4.15 4.15 27.2M
2022-05-23 4.39 4.42 4.34 4.36 20.6M
2022-05-20 4.44 4.48 4.36 4.38 30.9M
2022-05-19 4.28 4.53 4.27 4.46 38.1M
2022-05-18 4.47 4.47 4.35 4.39 30.0M
2022-05-17 4.55 4.60 4.35 4.44 47.9M
2022-05-16 4.59 4.80 4.47 4.64 86.9M
2022-05-13 4.06 4.48 4.04 4.48 58.1M
2022-05-12 4.10 4.14 4.01 4.07 22.7M
2022-05-11 4.12 4.22 4.11 4.11 25.1M
2022-05-10 4.08 4.17 4.01 4.16 20.2M
2022-05-09 4.01 4.17 4.01 4.14 18.2M
2022-05-06 4.15 4.18 4.00 4.03 29.6M
2022-05-05 4.36 4.40 4.24 4.28 34.6M
2022-04-29 4.16 4.38 4.05 4.36 49.2M
2022-04-28 3.93 4.32 3.91 4.15 43.9M
2022-04-27 3.97 4.04 3.86 4.02 33.5M
2022-04-26 4.08 4.16 3.98 4.02 29.9M
2022-04-25 4.31 4.36 3.98 4.00 34.5M
2022-04-22 4.36 4.47 4.32 4.37 21.4M
2022-04-21 4.67 4.70 4.41 4.42 29.0M
2022-04-20 4.88 4.96 4.65 4.70 31.8M
2022-04-19 4.79 4.95 4.68 4.90 30.0M
2022-04-18 4.90 5.02 4.79 4.81 33.2M
2022-04-15 4.99 5.16 4.96 4.99 40.3M
2022-04-14 4.90 5.07 4.87 5.02 36.5M
2022-04-13 4.83 4.97 4.75 4.83 38.2M
2022-04-12 4.98 5.06 4.90 4.91 41.7M
2022-04-11 5.14 5.14 4.92 4.99 47.4M
2022-04-08 5.20 5.32 4.96 5.21 73.8M
2022-04-07 5.39 5.48 5.15 5.18 91.1M
2022-04-06 5.42 5.84 5.29 5.59 122.3M
2022-04-01 5.12 5.48 5.12 5.42 112.7M
2022-03-31 5.27 5.66 5.10 5.15 148.2M
2022-03-30 4.71 5.16 4.69 5.16 84.9M
2022-03-29 4.78 4.84 4.64 4.69 32.1M
2022-03-28 4.60 4.79 4.53 4.76 43.1M
2022-03-25 4.52 4.67 4.51 4.62 27.6M
2022-03-24 4.51 4.63 4.49 4.54 22.8M
2022-03-23 4.44 4.60 4.43 4.56 27.0M
2022-03-22 4.36 4.59 4.31 4.48 27.4M
2022-03-21 4.30 4.35 4.27 4.32 11.0M
2022-03-18 4.14 4.30 4.14 4.30 10.4M
2022-03-17 4.14 4.24 4.11 4.18 11.4M
2022-03-16 3.97 4.05 3.87 4.04 8.7M
2022-03-15 4.12 4.13 3.91 3.92 12.0M
2022-03-14 4.21 4.27 4.13 4.14 6.8M
2022-03-11 4.21 4.27 4.15 4.25 8.1M
2022-03-10 4.22 4.33 4.19 4.25 8.1M
2022-03-09 4.30 4.34 4.05 4.16 10.4M
2022-03-08 4.39 4.41 4.29 4.31 8.9M
2022-03-07 4.46 4.48 4.37 4.39 10.0M
2022-03-04 4.45 4.46 4.38 4.43 8.5M
2022-03-03 4.41 4.50 4.41 4.47 7.7M
2022-03-02 4.38 4.43 4.35 4.41 6.0M
2022-03-01 4.34 4.40 4.32 4.38 5.0M
2022-02-28 4.36 4.37 4.31 4.34 6.8M
2022-02-25 4.39 4.44 4.35 4.37 6.8M
2022-02-24 4.49 4.51 4.33 4.37 15.0M
2022-02-23 4.53 4.55 4.49 4.51 7.8M
2022-02-22 4.54 4.63 4.50 4.54 13.9M
2022-02-21 4.52 4.57 4.45 4.56 11.2M
2022-02-18 4.42 4.54 4.42 4.53 10.5M
2022-02-17 4.50 4.50 4.43 4.45 6.5M
2022-02-16 4.46 4.51 4.45 4.48 6.5M
2022-02-15 4.47 4.50 4.42 4.45 8.3M
2022-02-14 4.55 4.56 4.47 4.49 7.7M
2022-02-11 4.55 4.62 4.53 4.56 10.1M
2022-02-10 4.54 4.57 4.46 4.55 6.2M
2022-02-09 4.58 4.61 4.51 4.54 9.0M
2022-02-08 4.38 4.54 4.36 4.54 10.3M
2022-02-07 4.33 4.40 4.28 4.39 7.7M
2022-01-28 4.26 4.32 4.23 4.29 6.2M
2022-01-27 4.33 4.34 4.22 4.24 7.7M
2022-01-26 4.31 4.38 4.27 4.33 6.3M
2022-01-25 4.47 4.48 4.29 4.29 10.5M
2022-01-24 4.50 4.54 4.41 4.46 7.4M
2022-01-21 4.53 4.55 4.46 4.51 7.9M
2022-01-20 4.58 4.61 4.51 4.53 10.7M
2022-01-19 4.51 4.60 4.49 4.55 11.2M
2022-01-18 4.54 4.56 4.47 4.51 10.3M
2022-01-17 4.46 4.54 4.44 4.51 11.8M
2022-01-14 4.56 4.58 4.43 4.44 12.7M
2022-01-13 4.55 4.64 4.53 4.56 11.9M
2022-01-12 4.58 4.61 4.50 4.55 12.3M
2022-01-11 4.58 4.67 4.55 4.61 14.3M
2022-01-10 4.52 4.60 4.48 4.59 12.0M
2022-01-07 4.55 4.64 4.53 4.54 15.2M
2022-01-06 4.50 4.59 4.49 4.52 10.5M
2022-01-05 4.52 4.59 4.48 4.51 9.7M
2022-01-04 4.45 4.55 4.41 4.53 12.7M