深振业Ａ(000006)股票行情 深振业Ａ股票行情 000006股票行情_爱股网
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 |
|---|
| 2025-10-24 | 14.35 | 14.04 | -0.11 | -0.78% | 13.53 | 15.50 | 1473254 | 210806.17 | 10.91% |
| 2025-10-23 | 14.44 | 14.15 | 1.02 | 7.77% | 13.53 | 14.44 | 1682880 | 235913.14 | 12.47% |
| 2025-10-22 | 13.75 | 13.13 | -0.09 | -0.68% | 13.10 | 13.98 | 1313793 | 176016.31 | 9.73% |
| 2025-10-21 | 11.97 | 13.22 | 1.20 | 9.98% | 11.73 | 13.22 | 956927 | 120754.11 | 7.09% |
| 2025-10-20 | 12.67 | 12.02 | -0.22 | -1.80% | 11.81 | 12.94 | 1278647 | 156912.50 | 9.47% |
| 2025-10-17 | 11.72 | 12.24 | 0.79 | 6.90% | 11.72 | 12.60 | 1623857 | 201719.38 | 12.03% |
| 2025-10-16 | 11.17 | 11.45 | -0.96 | -7.74% | 11.17 | 11.87 | 1426090 | 164245.91 | 10.56% |
| 2025-10-15 | 13.05 | 12.41 | -1.38 | -10.01% | 12.41 | 13.21 | 886386 | 111411.97 | 6.57% |
| 2025-10-14 | 14.43 | 13.79 | 0.66 | 5.03% | 13.17 | 14.44 | 2261318 | 314219.12 | 16.75% |
| 2025-10-13 | 12.20 | 13.13 | 1.19 | 9.97% | 12.19 | 13.13 | 585088 | 75654.45 | 4.33% |
| 2025-10-10 | 10.74 | 11.94 | 1.09 | 10.05% | 10.68 | 11.94 | 1134482 | 128316.55 | 8.40% |
| 2025-10-09 | 10.42 | 10.85 | 0.56 | 5.44% | 10.32 | 11.10 | 1034286 | 111906.23 | 7.66% |
| 2025-09-30 | 9.48 | 10.29 | 0.94 | 10.05% | 9.44 | 10.29 | 498767 | 50287.96 | 3.69% |
| 2025-09-29 | 9.52 | 9.35 | -0.16 | -1.68% | 9.22 | 9.60 | 662285 | 61882.45 | 4.91% |
| 2025-09-26 | 9.27 | 9.51 | 0.23 | 2.48% | 9.27 | 10.10 | 1005604 | 98364.07 | 7.45% |
| 2025-09-25 | 9.50 | 9.28 | 0.01 | 0.11% | 9.05 | 9.66 | 1160770 | 108770.30 | 8.60% |
| 2025-09-24 | 8.29 | 9.27 | 0.84 | 9.96% | 8.18 | 9.27 | 695478 | 63471.04 | 5.15% |
| 2025-09-23 | 7.96 | 8.43 | 0.51 | 6.44% | 7.69 | 8.58 | 815002 | 65112.81 | 6.04% |
| 2025-09-22 | 7.85 | 7.92 | -0.07 | -0.88% | 7.68 | 7.99 | 498044 | 39054.97 | 3.69% |
| 2025-09-19 | 7.82 | 7.99 | 0.22 | 2.83% | 7.60 | 8.10 | 648807 | 50808.01 | 4.81% |
| 2025-09-18 | 7.88 | 7.77 | -0.28 | -3.48% | 7.69 | 8.27 | 815379 | 64936.21 | 6.04% |
| 2025-09-17 | 7.56 | 8.05 | 0.45 | 5.92% | 7.51 | 8.31 | 815407 | 64494.56 | 6.04% |
| 2025-09-16 | 7.45 | 7.60 | 0.12 | 1.60% | 7.41 | 7.63 | 421318 | 31703.19 | 3.12% |
| 2025-09-15 | 7.55 | 7.48 | -0.17 | -2.22% | 7.23 | 7.57 | 575589 | 42400.21 | 4.26% |
| 2025-09-12 | 7.57 | 7.65 | 0.07 | 0.92% | 7.50 | 7.70 | 421507 | 32021.61 | 3.12% |
| 2025-09-11 | 7.50 | 7.58 | 0.05 | 0.66% | 7.37 | 7.64 | 418634 | 31391.68 | 3.10% |
| 2025-09-10 | 7.41 | 7.53 | 0.08 | 1.07% | 7.40 | 7.59 | 324475 | 24431.86 | 2.40% |
| 2025-09-09 | 7.61 | 7.45 | -0.17 | -2.23% | 7.42 | 7.70 | 462226 | 34861.61 | 3.42% |
| 2025-09-08 | 7.80 | 7.62 | -0.02 | -0.26% | 7.50 | 7.88 | 619591 | 47807.97 | 4.59% |
| 2025-09-05 | 7.37 | 7.64 | 0.27 | 3.66% | 7.21 | 7.65 | 545300 | 40740.72 | 4.04% |
| 2025-09-04 | 7.29 | 7.37 | 0.10 | 1.38% | 7.17 | 7.64 | 582740 | 43193.95 | 4.32% |
| 2025-09-03 | 7.21 | 7.27 | 0.02 | 0.28% | 7.16 | 7.49 | 461939 | 33897.80 | 3.42% |
| 2025-09-02 | 7.24 | 7.25 | 0.04 | 0.55% | 7.05 | 7.29 | 382426 | 27403.32 | 2.83% |
| 2025-09-01 | 7.28 | 7.21 | -0.13 | -1.77% | 7.19 | 7.38 | 371467 | 26964.54 | 2.75% |
| 2025-08-29 | 7.32 | 7.34 | 0.07 | 0.96% | 7.19 | 7.50 | 406502 | 29929.65 | 3.01% |
| 2025-08-28 | 7.10 | 7.27 | 0.23 | 3.27% | 7.06 | 7.32 | 455984 | 32823.32 | 3.38% |
| 2025-08-27 | 7.22 | 7.04 | -0.27 | -3.69% | 7.04 | 7.54 | 695065 | 50807.64 | 5.15% |
| 2025-08-26 | 7.23 | 7.31 | -0.02 | -0.27% | 7.16 | 7.42 | 474262 | 34499.41 | 3.51% |
| 2025-08-25 | 7.29 | 7.33 | 0.03 | 0.41% | 7.15 | 7.45 | 622575 | 45445.15 | 4.61% |
| 2025-08-22 | 7.30 | 7.30 | -0.06 | -0.82% | 7.24 | 7.38 | 404734 | 29503.24 | 3.00% |
| 2025-08-21 | 7.58 | 7.36 | -0.32 | -4.17% | 7.30 | 7.63 | 553414 | 40971.90 | 4.10% |
| 2025-08-20 | 7.77 | 7.68 | -0.18 | -2.29% | 7.50 | 7.85 | 687451 | 52758.85 | 5.09% |
| 2025-08-19 | 7.71 | 7.86 | 0.16 | 2.08% | 7.59 | 8.07 | 990846 | 77442.48 | 7.34% |
| 2025-08-18 | 7.60 | 7.70 | 0.37 | 5.05% | 7.47 | 7.84 | 1048526 | 80304.24 | 7.77% |
| 2025-08-15 | 7.18 | 7.33 | 0.19 | 2.66% | 7.13 | 7.42 | 809282 | 58980.33 | 5.99% |
| 2025-08-14 | 7.37 | 7.14 | -0.29 | -3.90% | 7.11 | 7.67 | 1009398 | 74109.53 | 7.48% |
| 2025-08-13 | 7.50 | 7.43 | -0.03 | -0.40% | 7.33 | 7.80 | 1501467 | 113293.76 | 11.12% |
| 2025-08-12 | 7.04 | 7.46 | 0.68 | 10.03% | 6.98 | 7.46 | 1143790 | 82566.84 | 8.47% |
| 2025-08-11 | 6.63 | 6.78 | 0.27 | 4.15% | 6.50 | 7.09 | 928654 | 62991.18 | 6.88% |
| 2025-08-08 | 6.34 | 6.51 | 0.16 | 2.52% | 6.27 | 6.52 | 427945 | 27384.10 | 3.17% |
| 2025-08-07 | 6.24 | 6.35 | 0.08 | 1.28% | 6.21 | 6.38 | 316692 | 19974.93 | 2.35% |
| 2025-08-06 | 6.25 | 6.27 | 0.03 | 0.48% | 6.17 | 6.33 | 209058 | 13081.14 | 1.55% |
| 2025-08-05 | 6.15 | 6.24 | 0.08 | 1.30% | 6.12 | 6.28 | 243161 | 15127.08 | 1.80% |
| 2025-08-04 | 6.10 | 6.16 | 0.01 | 0.16% | 6.09 | 6.20 | 145122 | 8906.44 | 1.07% |
| 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% |
深证大盘股票行情在线 K线走势图
深振业Ａ(000006)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
