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
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
2023-12-29 4.53 4.64 4.52 4.59 22.2M
2023-12-28 4.55 4.58 4.40 4.55 32.3M
2023-12-27 4.46 4.78 4.43 4.55 48.7M
2023-12-26 4.42 4.42 4.33 4.36 16.3M
2023-12-25 4.45 4.46 4.39 4.43 16.0M
2023-12-22 4.63 4.64 4.46 4.48 28.5M
2023-12-21 4.60 4.67 4.58 4.62 22.3M
2023-12-20 4.68 4.72 4.60 4.62 20.0M
2023-12-19 4.74 4.79 4.65 4.71 22.0M
2023-12-18 4.80 4.89 4.73 4.76 27.8M
2023-12-15 4.93 4.98 4.82 4.87 33.4M
2023-12-14 4.80 4.94 4.80 4.86 37.4M
2023-12-13 4.78 4.85 4.75 4.79 26.7M
2023-12-12 4.76 4.90 4.71 4.85 40.9M
2023-12-11 4.69 4.76 4.61 4.75 27.5M
2023-12-08 4.80 4.82 4.68 4.71 36.4M
2023-12-07 4.78 4.88 4.75 4.82 57.7M
2023-12-06 4.63 4.82 4.59 4.79 56.8M
2023-12-05 4.65 4.74 4.60 4.61 28.7M
2023-12-04 4.64 4.70 4.59 4.65 26.4M
2023-12-01 4.61 4.69 4.56 4.67 33.0M
2023-11-30 4.57 4.73 4.54 4.63 47.0M
2023-11-29 4.68 4.68 4.56 4.59 35.6M
2023-11-28 4.68 4.73 4.62 4.67 39.7M
2023-11-27 4.76 4.82 4.63 4.68 66.4M
2023-11-24 5.07 5.16 4.83 4.88 100.7M
2023-11-23 5.30 5.43 5.02 5.05 167.3M
2023-11-22 5.46 5.46 5.46 5.46 21.8M
2023-11-21 4.71 4.96 4.71 4.96 47.7M
2023-11-20 4.52 4.56 4.49 4.51 13.8M
2023-11-17 4.48 4.53 4.47 4.50 12.1M
2023-11-16 4.50 4.53 4.46 4.52 16.0M
2023-11-15 4.59 4.61 4.50 4.52 15.6M
2023-11-14 4.51 4.56 4.50 4.55 17.5M
2023-11-13 4.46 4.54 4.44 4.52 19.7M
2023-11-10 4.47 4.50 4.41 4.47 17.0M
2023-11-09 4.52 4.58 4.46 4.47 23.9M
2023-11-08 4.48 4.56 4.47 4.50 20.5M
2023-11-07 4.50 4.54 4.46 4.48 15.6M
2023-11-06 4.41 4.52 4.39 4.50 22.7M
2023-11-03 4.37 4.42 4.36 4.41 20.0M
2023-11-02 4.35 4.42 4.32 4.38 27.4M
2023-11-01 4.33 4.38 4.28 4.36 19.3M
2023-10-31 4.32 4.36 4.25 4.32 16.7M
2023-10-30 4.31 4.38 4.28 4.32 17.2M
2023-10-27 4.30 4.34 4.26 4.32 12.8M
2023-10-26 4.30 4.30 4.24 4.28 11.4M
2023-10-25 4.31 4.38 4.30 4.33 18.3M
2023-10-24 4.18 4.30 4.17 4.27 14.0M
2023-10-23 4.22 4.24 4.13 4.16 15.5M
2023-10-20 4.21 4.32 4.17 4.25 15.9M
2023-10-19 4.18 4.27 4.18 4.21 14.9M
2023-10-18 4.30 4.31 4.21 4.21 14.7M
2023-10-17 4.33 4.34 4.25 4.28 12.8M
2023-10-16 4.39 4.44 4.27 4.32 28.7M
2023-10-13 4.42 4.44 4.36 4.39 13.4M
2023-10-12 4.40 4.47 4.37 4.44 14.5M
2023-10-11 4.38 4.44 4.32 4.40 20.9M
2023-10-10 4.40 4.45 4.37 4.38 11.6M
2023-10-09 4.54 4.54 4.37 4.39 21.2M
2023-09-28 4.56 4.56 4.51 4.54 11.3M
2023-09-27 4.51 4.55 4.49 4.52 12.4M
2023-09-26 4.52 4.56 4.51 4.51 11.2M
2023-09-25 4.68 4.68 4.50 4.52 23.7M
2023-09-22 4.58 4.69 4.56 4.68 23.6M
2023-09-21 4.59 4.69 4.59 4.60 19.5M
2023-09-20 4.60 4.67 4.56 4.59 14.0M
2023-09-19 4.64 4.65 4.59 4.59 14.1M
2023-09-18 4.61 4.67 4.60 4.64 16.2M
2023-09-15 4.68 4.72 4.64 4.68 15.1M
2023-09-14 4.72 4.74 4.63 4.65 21.0M
2023-09-13 4.71 4.78 4.68 4.73 24.3M
2023-09-12 4.69 4.74 4.65 4.71 24.5M
2023-09-11 4.69 4.72 4.59 4.69 29.4M
2023-09-08 4.75 4.77 4.65 4.70 30.2M
2023-09-07 4.77 4.91 4.75 4.79 44.2M
2023-09-06 4.72 4.87 4.64 4.82 52.1M
2023-09-05 4.96 4.96 4.68 4.72 61.1M
2023-09-04 5.02 5.09 4.91 4.96 60.7M
2023-09-01 5.26 5.35 4.86 4.96 97.9M
2023-08-31 5.84 5.84 5.23 5.23 115.3M
2023-08-30 5.80 5.92 5.68 5.81 106.0M
2023-08-29 5.51 6.10 5.48 6.00 152.5M
2023-08-28 5.65 5.79 5.42 5.59 148.1M
2023-08-25 5.30 5.47 5.19 5.30 93.0M
2023-08-24 5.37 5.59 5.13 5.37 83.0M
2023-08-23 5.40 5.61 5.31 5.38 83.5M
2023-08-22 5.26 5.69 5.23 5.58 110.4M
2023-08-21 5.42 5.66 5.31 5.32 77.8M
2023-08-18 5.71 5.82 5.38 5.39 116.3M
2023-08-17 5.64 5.89 5.52 5.70 159.6M
2023-08-16 5.30 5.94 5.27 5.87 224.1M
2023-08-15 5.06 5.64 5.01 5.40 150.4M
2023-08-14 5.40 5.48 5.25 5.25 151.6M
2023-08-11 5.83 5.83 5.50 5.83 191.9M
2023-08-10 4.96 5.47 4.94 5.30 132.2M
2023-08-09 4.95 5.02 4.93 4.97 18.9M
2023-08-08 5.05 5.11 4.95 4.97 20.4M
2023-08-07 5.11 5.15 5.01 5.05 33.2M
2023-08-04 5.29 5.32 5.16 5.19 42.4M
2023-08-03 5.11 5.32 5.06 5.25 48.3M
2023-08-02 5.09 5.27 5.07 5.17 46.3M
2023-08-01 5.10 5.18 5.02 5.10 41.1M
2023-07-31 5.09 5.21 5.07 5.11 61.1M
2023-07-28 4.94 5.05 4.90 4.99 46.5M
2023-07-27 4.84 5.08 4.76 4.94 71.4M
2023-07-26 4.82 5.15 4.80 4.92 89.4M
2023-07-25 4.61 4.88 4.59 4.87 65.9M
2023-07-24 4.71 4.80 4.53 4.63 44.5M
2023-07-21 4.48 4.59 4.45 4.56 21.5M
2023-07-20 4.45 4.54 4.43 4.48 14.7M
2023-07-19 4.40 4.47 4.38 4.45 11.1M
2023-07-18 4.34 4.42 4.30 4.41 11.0M
2023-07-17 4.37 4.38 4.30 4.36 8.1M
2023-07-14 4.36 4.43 4.36 4.39 7.9M
2023-07-13 4.35 4.39 4.34 4.37 7.1M
2023-07-12 4.42 4.42 4.33 4.35 8.4M
2023-07-11 4.48 4.50 4.39 4.42 8.5M
2023-07-10 4.43 4.48 4.41 4.43 7.5M
2023-07-07 4.40 4.46 4.38 4.44 8.6M
2023-07-06 4.36 4.44 4.34 4.42 9.6M
2023-07-05 4.36 4.42 4.35 4.37 5.9M
2023-07-04 4.41 4.42 4.36 4.37 7.6M
2023-07-03 4.39 4.46 4.38 4.42 10.4M
2023-06-30 4.34 4.44 4.31 4.37 8.9M
2023-06-29 4.34 4.36 4.30 4.33 8.1M
2023-06-28 4.39 4.40 4.29 4.35 9.8M
2023-06-27 4.31 4.48 4.31 4.47 15.6M
2023-06-26 4.37 4.38 4.30 4.31 11.0M
2023-06-21 4.50 4.54 4.38 4.38 14.1M
2023-06-20 4.61 4.63 4.50 4.51 12.9M
2023-06-19 4.80 4.82 4.63 4.63 19.0M
2023-06-16 4.75 4.86 4.75 4.79 10.9M
2023-06-15 4.74 4.79 4.72 4.76 12.9M
2023-06-14 4.77 4.80 4.73 4.73 9.1M
2023-06-13 4.79 4.84 4.76 4.77 11.7M
2023-06-12 4.80 4.84 4.71 4.79 12.0M
2023-06-09 4.82 4.87 4.76 4.81 18.6M
2023-06-08 4.75 4.93 4.72 4.85 25.7M
2023-06-07 4.75 4.87 4.70 4.77 20.1M
2023-06-06 4.69 4.84 4.69 4.72 21.4M
2023-06-05 4.71 4.73 4.65 4.70 10.8M
2023-06-02 4.62 4.78 4.59 4.75 20.7M
2023-06-01 4.60 4.62 4.55 4.56 7.9M
2023-05-31 4.62 4.67 4.59 4.62 9.0M
2023-05-30 4.63 4.66 4.49 4.64 13.2M
2023-05-29 4.70 4.72 4.60 4.61 9.0M
2023-05-26 4.69 4.72 4.63 4.70 8.4M
2023-05-25 4.65 4.71 4.62 4.69 12.6M
2023-05-24 4.69 4.70 4.62 4.62 10.0M
2023-05-23 4.68 4.76 4.67 4.67 9.2M
2023-05-22 4.65 4.74 4.58 4.70 14.5M
2023-05-19 4.73 4.73 4.63 4.65 11.0M
2023-05-18 4.70 4.77 4.70 4.72 9.8M
2023-05-17 4.68 4.75 4.65 4.72 7.4M
2023-05-16 4.83 4.83 4.70 4.71 12.4M
2023-05-15 4.79 4.84 4.71 4.82 15.8M
2023-05-12 4.86 4.90 4.81 4.81 16.0M
2023-05-11 4.92 5.01 4.84 4.89 32.2M
2023-05-10 4.89 5.13 4.81 5.02 32.8M
2023-05-09 4.89 5.01 4.88 4.88 17.6M
2023-05-08 4.86 4.93 4.79 4.91 22.2M
2023-05-05 4.85 4.97 4.82 4.93 22.5M
2023-05-04 4.78 4.87 4.74 4.85 17.7M
2023-04-28 4.72 4.85 4.68 4.84 17.0M
2023-04-27 4.67 4.75 4.65 4.70 10.4M
2023-04-26 4.64 4.75 4.62 4.70 12.2M
2023-04-25 4.76 4.79 4.61 4.69 17.8M
2023-04-24 4.75 4.84 4.69 4.76 13.2M
2023-04-21 4.96 5.02 4.78 4.79 20.9M
2023-04-20 4.97 4.97 4.87 4.91 16.4M
2023-04-19 5.05 5.06 4.96 4.96 18.2M
2023-04-18 5.11 5.14 5.06 5.06 10.5M
2023-04-17 5.10 5.12 5.04 5.11 13.8M
2023-04-14 5.18 5.22 5.10 5.11 17.3M
2023-04-13 5.15 5.20 5.11 5.16 15.4M
2023-04-12 5.18 5.20 5.09 5.16 18.6M
2023-04-11 5.03 5.18 4.99 5.17 25.7M
2023-04-10 5.14 5.14 5.01 5.03 23.1M
2023-04-07 5.00 5.23 5.00 5.16 34.3M
2023-04-06 5.01 5.06 4.95 5.02 13.9M
2023-04-04 5.11 5.13 4.99 5.01 19.8M
2023-04-03 5.08 5.16 5.04 5.12 19.2M
2023-03-31 5.04 5.09 5.03 5.08 12.5M
2023-03-30 5.05 5.07 4.96 5.04 20.0M
2023-03-29 5.22 5.26 5.08 5.09 25.3M
2023-03-28 5.32 5.33 5.23 5.24 14.6M
2023-03-27 5.35 5.35 5.24 5.28 20.4M
2023-03-24 5.30 5.41 5.23 5.41 31.3M
2023-03-23 5.31 5.33 5.26 5.30 17.2M
2023-03-22 5.33 5.38 5.30 5.34 17.4M
2023-03-21 5.30 5.33 5.25 5.32 15.0M
2023-03-20 5.41 5.43 5.30 5.31 20.4M
2023-03-17 5.43 5.46 5.38 5.39 20.0M
2023-03-16 5.34 5.47 5.32 5.39 18.6M
2023-03-15 5.35 5.42 5.35 5.38 16.5M
2023-03-14 5.42 5.44 5.31 5.35 25.0M
2023-03-13 5.50 5.56 5.42 5.46 31.1M
2023-03-10 5.48 5.78 5.36 5.65 56.5M
2023-03-09 5.56 5.57 5.46 5.54 19.4M
2023-03-08 5.51 5.56 5.47 5.56 17.9M
2023-03-07 5.66 5.68 5.50 5.51 37.3M
2023-03-06 5.80 5.82 5.63 5.65 47.5M
2023-03-03 5.68 5.91 5.68 5.87 62.1M
2023-03-02 5.75 5.75 5.66 5.71 34.2M
2023-03-01 5.68 5.79 5.64 5.77 40.8M
2023-02-28 5.74 5.75 5.62 5.73 40.2M
2023-02-27 5.92 5.97 5.69 5.72 53.3M
2023-02-24 5.91 5.98 5.79 5.88 54.7M
2023-02-23 5.98 6.12 5.90 5.94 93.3M
2023-02-22 5.83 6.15 5.64 6.07 158.0M
2023-02-21 5.48 5.91 5.46 5.82 149.0M
2023-02-20 5.36 5.37 5.22 5.37 29.6M
2023-02-17 5.34 5.39 5.31 5.36 31.7M
2023-02-16 5.57 5.63 5.30 5.34 52.1M
2023-02-15 5.72 5.72 5.56 5.57 46.8M
2023-02-14 5.75 5.85 5.69 5.72 44.0M
2023-02-13 5.86 5.86 5.61 5.76 66.0M
2023-02-10 5.59 5.86 5.55 5.86 96.9M
2023-02-09 5.43 5.62 5.38 5.59 53.4M
2023-02-08 5.39 5.54 5.38 5.47 45.7M
2023-02-07 5.39 5.50 5.37 5.42 37.8M
2023-02-06 5.43 5.49 5.39 5.39 28.0M
2023-02-03 5.51 5.55 5.42 5.47 31.8M
2023-02-02 5.51 5.62 5.42 5.53 58.6M
2023-02-01 5.64 5.64 5.51 5.58 43.9M
2023-01-31 5.54 5.64 5.43 5.64 44.7M
2023-01-30 5.63 5.64 5.50 5.58 46.3M
2023-01-20 5.39 5.55 5.36 5.55 49.0M
2023-01-19 5.32 5.43 5.30 5.36 33.7M
2023-01-18 5.47 5.47 5.35 5.37 28.5M
2023-01-17 5.39 5.45 5.34 5.37 44.6M
2023-01-16 5.45 5.49 5.38 5.40 48.0M
2023-01-13 5.56 5.56 5.42 5.52 40.4M
2023-01-12 5.61 5.65 5.48 5.54 46.5M
2023-01-11 5.67 5.73 5.61 5.67 61.1M
2023-01-10 5.69 5.70 5.57 5.62 54.1M
2023-01-09 5.66 5.79 5.64 5.70 59.6M
2023-01-06 6.06 6.09 5.71 5.74 89.9M
2023-01-05 6.12 6.16 5.88 5.92 113.7M
2023-01-04 6.12 6.43 6.02 6.16 137.5M
2023-01-03 6.20 6.26 5.98 6.12 106.6M