深振业Ａ(000006)股票行情
深振业Ａ(000006)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 6.15 | 6.15 | -0.01 | -0.16% | 6.10 | 6.19 | 175856 | 10787.49 | 1.30% |
| 2025-07-31 | 6.20 | 6.16 | -0.08 | -1.28% | 6.15 | 6.32 | 263844 | 16373.35 | 1.95% |
| 2025-07-30 | 6.30 | 6.24 | -0.10 | -1.58% | 6.21 | 6.35 | 190513 | 11960.04 | 1.41% |
| 2025-07-29 | 6.35 | 6.34 | -0.06 | -0.94% | 6.30 | 6.40 | 249790 | 15868.84 | 1.85% |
| 2025-07-28 | 6.26 | 6.40 | 0.13 | 2.07% | 6.19 | 6.45 | 384674 | 24290.71 | 2.85% |
| 2025-07-25 | 6.29 | 6.27 | 0.00 | 0.00% | 6.24 | 6.35 | 249947 | 15734.13 | 1.85% |
| 2025-07-24 | 6.18 | 6.27 | 0.06 | 0.97% | 6.17 | 6.29 | 284058 | 17721.63 | 2.10% |
| 2025-07-23 | 6.25 | 6.21 | -0.03 | -0.48% | 6.20 | 6.31 | 221485 | 13851.86 | 1.64% |
| 2025-07-22 | 6.25 | 6.24 | -0.02 | -0.32% | 6.16 | 6.27 | 197610 | 12281.58 | 1.46% |
| 2025-07-21 | 6.19 | 6.26 | 0.00 | 0.00% | 6.18 | 6.29 | 186791 | 11647.60 | 1.38% |
| 2025-07-18 | 6.26 | 6.26 | -0.03 | -0.48% | 6.23 | 6.32 | 128856 | 8059.98 | 0.95% |
| 2025-07-17 | 6.24 | 6.29 | 0.03 | 0.48% | 6.21 | 6.32 | 129477 | 8099.42 | 0.96% |
| 2025-07-16 | 6.26 | 6.26 | -0.03 | -0.48% | 6.25 | 6.31 | 131711 | 8258.79 | 0.98% |
| 2025-07-15 | 6.34 | 6.29 | -0.07 | -1.10% | 6.15 | 6.35 | 281671 | 17587.63 | 2.09% |
| 2025-07-14 | 6.50 | 6.36 | -0.13 | -2.00% | 6.33 | 6.50 | 254909 | 16278.97 | 1.89% |
| 2025-07-11 | 6.50 | 6.49 | -0.02 | -0.31% | 6.40 | 6.54 | 296723 | 19212.28 | 2.20% |
| 2025-07-10 | 6.33 | 6.51 | 0.14 | 2.20% | 6.33 | 6.57 | 404667 | 26121.63 | 3.00% |
| 2025-07-09 | 6.42 | 6.37 | -0.05 | -0.78% | 6.33 | 6.45 | 227420 | 14540.91 | 1.68% |
| 2025-07-08 | 6.31 | 6.42 | 0.07 | 1.10% | 6.29 | 6.44 | 288871 | 18395.80 | 2.14% |
| 2025-07-07 | 6.31 | 6.35 | 0.07 | 1.11% | 6.28 | 6.44 | 261209 | 16648.17 | 1.93% |
| 2025-07-04 | 6.32 | 6.28 | -0.05 | -0.79% | 6.28 | 6.35 | 166488 | 10510.95 | 1.23% |
| 2025-07-03 | 6.32 | 6.33 | 0.00 | 0.00% | 6.31 | 6.37 | 145788 | 9236.83 | 1.08% |
| 2025-07-02 | 6.36 | 6.33 | -0.06 | -0.94% | 6.30 | 6.41 | 197456 | 12497.83 | 1.46% |
| 2025-07-01 | 6.40 | 6.39 | -0.06 | -0.93% | 6.31 | 6.43 | 298443 | 18979.37 | 2.21% |
| 2025-06-30 | 6.40 | 6.45 | -0.24 | -3.59% | 6.30 | 6.48 | 409853 | 26247.51 | 3.04% |
| 2025-06-27 | 6.60 | 6.69 | -0.07 | -1.04% | 6.60 | 6.73 | 230124 | 15334.85 | 1.70% |
| 2025-06-26 | 6.77 | 6.76 | -0.08 | -1.17% | 6.69 | 6.82 | 189958 | 12837.18 | 1.41% |
| 2025-06-25 | 6.77 | 6.84 | 0.04 | 0.59% | 6.72 | 6.85 | 201694 | 13711.70 | 1.49% |
| 2025-06-24 | 6.62 | 6.80 | 0.16 | 2.41% | 6.62 | 6.90 | 289806 | 19686.55 | 2.15% |
| 2025-06-23 | 6.61 | 6.64 | -0.14 | -2.06% | 6.26 | 6.65 | 246024 | 16064.80 | 1.82% |
| 2025-06-20 | 6.53 | 6.78 | 0.23 | 3.51% | 6.51 | 6.78 | 207266 | 13745.38 | 1.54% |
| 2025-06-19 | 6.66 | 6.55 | -0.14 | -2.09% | 6.51 | 6.74 | 173791 | 11495.84 | 1.29% |
| 2025-06-18 | 6.84 | 6.69 | -0.13 | -1.91% | 6.66 | 6.84 | 191232 | 12826.96 | 1.42% |
| 2025-06-17 | 6.78 | 6.82 | 0.03 | 0.44% | 6.75 | 6.92 | 197343 | 13494.68 | 1.46% |
| 2025-06-16 | 6.91 | 6.79 | -0.08 | -1.16% | 6.75 | 6.91 | 231796 | 15760.42 | 1.72% |
| 2025-06-13 | 6.95 | 6.87 | -0.14 | -2.00% | 6.74 | 7.01 | 302552 | 20781.07 | 2.24% |
| 2025-06-12 | 6.98 | 7.01 | 0.03 | 0.43% | 6.92 | 7.07 | 269537 | 18790.05 | 2.00% |
| 2025-06-11 | 6.92 | 6.98 | 0.17 | 2.50% | 6.85 | 7.19 | 520693 | 36502.00 | 3.86% |
| 2025-06-10 | 6.80 | 6.81 | 0.01 | 0.15% | 6.65 | 6.89 | 246618 | 16741.57 | 1.83% |
| 2025-06-09 | 6.73 | 6.80 | 0.00 | 0.00% | 6.64 | 6.83 | 205142 | 13846.93 | 1.52% |
| 2025-06-06 | 6.80 | 6.80 | 0.00 | 0.00% | 6.73 | 6.82 | 167370 | 11333.20 | 1.24% |
| 2025-06-05 | 6.74 | 6.80 | 0.06 | 0.89% | 6.69 | 6.84 | 215672 | 14604.15 | 1.60% |
| 2025-06-04 | 6.72 | 6.74 | 0.00 | 0.00% | 6.69 | 6.80 | 194982 | 13146.52 | 1.44% |
| 2025-06-03 | 6.80 | 6.74 | -0.19 | -2.74% | 6.69 | 6.84 | 274245 | 18477.41 | 2.03% |
| 2025-05-30 | 6.99 | 6.93 | -0.06 | -0.86% | 6.91 | 7.15 | 329410 | 23089.46 | 2.44% |
| 2025-05-29 | 7.04 | 6.99 | -0.08 | -1.13% | 6.96 | 7.10 | 365031 | 25593.89 | 2.70% |
| 2025-05-28 | 7.18 | 7.07 | -0.17 | -2.35% | 7.06 | 7.28 | 392410 | 28096.05 | 2.91% |
| 2025-05-27 | 6.89 | 7.24 | 0.35 | 5.08% | 6.81 | 7.36 | 614177 | 43644.36 | 4.55% |
| 2025-05-26 | 6.76 | 6.89 | 0.13 | 1.92% | 6.75 | 7.10 | 482177 | 33563.36 | 3.57% |
| 2025-05-23 | 6.82 | 6.76 | -0.09 | -1.31% | 6.75 | 7.02 | 441886 | 30411.83 | 3.27% |
| 2025-05-22 | 6.74 | 6.85 | 0.10 | 1.48% | 6.68 | 6.96 | 451633 | 30805.30 | 3.35% |
| 2025-05-21 | 6.87 | 6.75 | -0.17 | -2.46% | 6.72 | 6.91 | 317861 | 21546.24 | 2.35% |
| 2025-05-20 | 6.82 | 6.92 | -0.04 | -0.57% | 6.80 | 7.02 | 660699 | 45501.43 | 4.89% |
| 2025-05-19 | 6.73 | 6.96 | 0.44 | 6.75% | 6.73 | 7.17 | 1016332 | 71423.17 | 7.53% |
| 2025-05-16 | 6.50 | 6.52 | 0.00 | 0.00% | 6.48 | 6.68 | 230453 | 15101.83 | 1.71% |
| 2025-05-15 | 6.59 | 6.52 | -0.08 | -1.21% | 6.43 | 6.60 | 230538 | 14979.28 | 1.71% |
| 2025-05-14 | 6.58 | 6.60 | 0.11 | 1.69% | 6.43 | 6.66 | 364453 | 23917.38 | 2.70% |
| 2025-05-13 | 6.52 | 6.49 | 0.02 | 0.31% | 6.47 | 6.59 | 199201 | 12982.56 | 1.48% |
| 2025-05-12 | 6.50 | 6.47 | 0.03 | 0.47% | 6.43 | 6.58 | 232336 | 15098.29 | 1.72% |
| 2025-05-09 | 6.66 | 6.44 | -0.22 | -3.30% | 6.40 | 6.70 | 251217 | 16276.82 | 1.86% |
| 2025-05-08 | 6.52 | 6.66 | 0.10 | 1.52% | 6.52 | 6.83 | 367833 | 24613.76 | 2.72% |
| 2025-05-07 | 6.55 | 6.56 | 0.10 | 1.55% | 6.49 | 6.66 | 318051 | 20906.96 | 2.36% |
| 2025-05-06 | 6.32 | 6.46 | 0.11 | 1.73% | 6.32 | 6.46 | 239432 | 15353.15 | 1.77% |
| 2025-04-30 | 6.30 | 6.35 | 0.09 | 1.44% | 6.30 | 6.49 | 231582 | 14794.99 | 1.72% |
| 2025-04-29 | 6.18 | 6.26 | 0.08 | 1.29% | 6.14 | 6.40 | 208150 | 12992.56 | 1.54% |
| 2025-04-28 | 6.31 | 6.18 | -0.07 | -1.12% | 6.15 | 6.36 | 254331 | 15812.11 | 1.88% |
| 2025-04-25 | 6.31 | 6.25 | -0.09 | -1.42% | 6.25 | 6.55 | 387486 | 24862.32 | 2.87% |
| 2025-04-24 | 6.46 | 6.34 | -0.09 | -1.40% | 6.28 | 6.48 | 228161 | 14524.82 | 1.69% |
| 2025-04-23 | 6.39 | 6.43 | 0.01 | 0.16% | 6.34 | 6.47 | 248260 | 15883.91 | 1.84% |
| 2025-04-22 | 6.35 | 6.42 | 0.03 | 0.47% | 6.35 | 6.52 | 283269 | 18286.06 | 2.10% |
| 2025-04-21 | 6.32 | 6.39 | -0.04 | -0.62% | 6.20 | 6.45 | 315105 | 19933.49 | 2.33% |
| 2025-04-18 | 6.24 | 6.43 | 0.19 | 3.04% | 6.21 | 6.46 | 345310 | 21874.88 | 2.56% |
| 2025-04-17 | 6.13 | 6.24 | 0.07 | 1.13% | 6.13 | 6.42 | 275256 | 17372.90 | 2.04% |
| 2025-04-16 | 6.23 | 6.17 | -0.11 | -1.75% | 6.02 | 6.35 | 249182 | 15435.00 | 1.85% |
| 2025-04-15 | 6.33 | 6.28 | -0.06 | -0.95% | 6.20 | 6.56 | 338276 | 21456.39 | 2.51% |
| 2025-04-14 | 6.23 | 6.34 | 0.05 | 0.79% | 6.23 | 6.40 | 352279 | 22288.84 | 2.61% |
| 2025-04-11 | 6.01 | 6.29 | 0.19 | 3.11% | 5.96 | 6.33 | 455136 | 28194.93 | 3.37% |
| 2025-04-10 | 6.00 | 6.10 | 0.18 | 3.04% | 5.92 | 6.25 | 520532 | 31783.84 | 3.86% |
| 2025-04-09 | 5.60 | 5.92 | 0.21 | 3.68% | 5.15 | 5.99 | 685967 | 38604.23 | 5.08% |
| 2025-04-08 | 6.00 | 5.71 | -0.56 | -8.93% | 5.64 | 6.14 | 759990 | 43864.35 | 5.63% |
深证大盘股票行情在线 K线走势图
