深物业A(000011)股票行情
深物业A(000011)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 |
|---|
| 2025-09-16 | 9.14 | 9.24 | 0.07 | 0.76% | 9.12 | 9.27 | 81562 | 7502.61 | 1.55% |
| 2025-09-15 | 9.20 | 9.17 | -0.06 | -0.65% | 8.96 | 9.22 | 94912 | 8620.45 | 1.80% |
| 2025-09-12 | 9.14 | 9.23 | 0.06 | 0.65% | 9.11 | 9.31 | 103519 | 9562.27 | 1.97% |
| 2025-09-11 | 9.18 | 9.17 | -0.01 | -0.11% | 9.02 | 9.18 | 75840 | 6902.19 | 1.44% |
| 2025-09-10 | 9.08 | 9.18 | 0.08 | 0.88% | 9.04 | 9.20 | 78715 | 7196.27 | 1.50% |
| 2025-09-09 | 9.10 | 9.10 | -0.02 | -0.22% | 9.07 | 9.21 | 79977 | 7307.44 | 1.52% |
| 2025-09-08 | 9.26 | 9.12 | 0.09 | 1.00% | 9.08 | 9.31 | 115417 | 10582.40 | 2.19% |
| 2025-09-05 | 8.92 | 9.03 | 0.16 | 1.80% | 8.75 | 9.03 | 73073 | 6514.16 | 1.39% |
| 2025-09-04 | 8.82 | 8.87 | 0.04 | 0.45% | 8.75 | 8.98 | 73901 | 6566.89 | 1.40% |
| 2025-09-03 | 9.00 | 8.83 | -0.19 | -2.11% | 8.79 | 9.03 | 78824 | 7024.62 | 1.50% |
| 2025-09-02 | 9.14 | 9.02 | -0.11 | -1.20% | 8.89 | 9.14 | 101715 | 9146.22 | 1.93% |
| 2025-09-01 | 9.00 | 9.13 | 0.09 | 1.00% | 8.96 | 9.14 | 87672 | 7962.77 | 1.67% |
| 2025-08-29 | 9.16 | 9.04 | -0.05 | -0.55% | 9.02 | 9.21 | 94450 | 8606.58 | 1.79% |
| 2025-08-28 | 9.03 | 9.09 | 0.05 | 0.55% | 8.88 | 9.11 | 125566 | 11329.03 | 2.39% |
| 2025-08-27 | 9.45 | 9.04 | -0.52 | -5.44% | 9.04 | 9.52 | 220928 | 20475.43 | 4.20% |
| 2025-08-26 | 9.46 | 9.56 | 0.02 | 0.21% | 9.36 | 9.62 | 166050 | 15732.67 | 3.15% |
| 2025-08-25 | 9.43 | 9.54 | 0.13 | 1.38% | 9.35 | 9.62 | 213460 | 20269.01 | 4.05% |
| 2025-08-22 | 9.56 | 9.41 | -0.10 | -1.05% | 9.35 | 9.58 | 182409 | 17159.11 | 3.46% |
| 2025-08-21 | 9.84 | 9.51 | -0.40 | -4.04% | 9.43 | 9.84 | 234448 | 22405.78 | 4.45% |
| 2025-08-20 | 10.12 | 9.91 | -0.28 | -2.75% | 9.73 | 10.15 | 294509 | 29150.37 | 5.59% |
| 2025-08-19 | 10.32 | 10.19 | 0.01 | 0.10% | 10.09 | 10.50 | 328241 | 33744.11 | 6.23% |
| 2025-08-18 | 10.20 | 10.18 | 0.13 | 1.29% | 9.97 | 10.45 | 422512 | 43034.06 | 8.03% |
| 2025-08-15 | 9.85 | 10.05 | -0.25 | -2.43% | 9.65 | 10.23 | 533863 | 53124.32 | 10.14% |
| 2025-08-14 | 9.91 | 10.30 | 0.17 | 1.68% | 9.91 | 11.14 | 696166 | 74285.74 | 13.22% |
| 2025-08-13 | 11.04 | 10.13 | -0.39 | -3.71% | 10.01 | 11.18 | 644929 | 67187.99 | 12.25% |
| 2025-08-12 | 9.60 | 10.52 | 0.96 | 10.04% | 9.59 | 10.52 | 479395 | 47812.06 | 9.11% |
| 2025-08-11 | 8.77 | 9.56 | 0.87 | 10.01% | 8.75 | 9.56 | 247321 | 22882.54 | 4.70% |
| 2025-08-08 | 8.68 | 8.69 | -0.02 | -0.23% | 8.62 | 8.74 | 46109 | 4000.56 | 0.88% |
| 2025-08-07 | 8.59 | 8.71 | 0.13 | 1.52% | 8.55 | 8.72 | 62425 | 5390.85 | 1.19% |
| 2025-08-06 | 8.54 | 8.58 | 0.04 | 0.47% | 8.46 | 8.82 | 103966 | 8990.68 | 1.97% |
| 2025-08-05 | 8.49 | 8.54 | 0.06 | 0.71% | 8.37 | 8.55 | 44063 | 3747.78 | 0.84% |
| 2025-08-04 | 8.46 | 8.48 | 0.00 | 0.00% | 8.42 | 8.51 | 36329 | 3076.57 | 0.69% |
| 2025-08-01 | 8.45 | 8.48 | 0.01 | 0.12% | 8.44 | 8.53 | 33982 | 2879.63 | 0.65% |
| 2025-07-31 | 8.80 | 8.47 | -0.31 | -3.53% | 8.42 | 8.80 | 79090 | 6758.97 | 1.50% |
| 2025-07-30 | 8.83 | 8.78 | -0.07 | -0.79% | 8.76 | 8.89 | 51544 | 4549.36 | 0.98% |
| 2025-07-29 | 8.78 | 8.85 | 0.07 | 0.80% | 8.72 | 8.85 | 53021 | 4665.13 | 1.01% |
| 2025-07-28 | 8.79 | 8.78 | -0.02 | -0.23% | 8.68 | 8.90 | 45667 | 4007.25 | 0.87% |
| 2025-07-25 | 8.84 | 8.80 | -0.05 | -0.56% | 8.77 | 8.86 | 37371 | 3289.35 | 0.71% |
| 2025-07-24 | 8.68 | 8.85 | 0.16 | 1.84% | 8.66 | 8.88 | 60653 | 5343.66 | 1.15% |
| 2025-07-23 | 8.77 | 8.69 | -0.08 | -0.91% | 8.66 | 8.84 | 50532 | 4421.39 | 0.96% |
| 2025-07-22 | 8.74 | 8.77 | 0.04 | 0.46% | 8.62 | 8.83 | 51690 | 4503.23 | 0.98% |
| 2025-07-21 | 8.70 | 8.73 | 0.04 | 0.46% | 8.68 | 8.79 | 46808 | 4096.31 | 0.89% |
| 2025-07-18 | 8.70 | 8.69 | -0.01 | -0.11% | 8.65 | 8.73 | 32465 | 2819.06 | 0.62% |
| 2025-07-17 | 8.78 | 8.70 | -0.06 | -0.68% | 8.64 | 8.78 | 37738 | 3279.36 | 0.72% |
| 2025-07-16 | 8.75 | 8.76 | -0.03 | -0.34% | 8.69 | 8.85 | 41807 | 3661.69 | 0.79% |
| 2025-07-15 | 8.85 | 8.79 | -0.02 | -0.23% | 8.61 | 8.86 | 68758 | 6004.75 | 1.31% |
| 2025-07-14 | 8.91 | 8.81 | -0.10 | -1.12% | 8.74 | 8.96 | 57212 | 5041.99 | 1.09% |
| 2025-07-11 | 9.02 | 8.91 | -0.12 | -1.33% | 8.90 | 9.10 | 86623 | 7757.50 | 1.65% |
| 2025-07-10 | 8.76 | 9.03 | 0.23 | 2.61% | 8.76 | 9.05 | 102825 | 9184.34 | 1.95% |
| 2025-07-09 | 8.76 | 8.80 | 0.04 | 0.46% | 8.69 | 8.83 | 68308 | 5983.66 | 1.30% |
| 2025-07-08 | 8.56 | 8.76 | 0.14 | 1.62% | 8.55 | 8.78 | 98409 | 8534.03 | 1.87% |
| 2025-07-07 | 8.36 | 8.62 | 0.26 | 3.11% | 8.34 | 8.84 | 110901 | 9559.99 | 2.11% |
| 2025-07-04 | 8.45 | 8.36 | -0.08 | -0.95% | 8.33 | 8.46 | 34048 | 2853.46 | 0.65% |
| 2025-07-03 | 8.42 | 8.44 | 0.00 | 0.00% | 8.40 | 8.49 | 28831 | 2434.37 | 0.55% |
| 2025-07-02 | 8.45 | 8.44 | 0.01 | 0.12% | 8.35 | 8.46 | 33068 | 2776.20 | 0.63% |
| 2025-07-01 | 8.47 | 8.43 | -0.02 | -0.24% | 8.38 | 8.50 | 30271 | 2549.07 | 0.57% |
| 2025-06-30 | 8.42 | 8.45 | 0.01 | 0.12% | 8.40 | 8.48 | 29382 | 2482.79 | 0.56% |
| 2025-06-27 | 8.46 | 8.44 | -0.01 | -0.12% | 8.42 | 8.55 | 34714 | 2943.20 | 0.66% |
| 2025-06-26 | 8.58 | 8.45 | -0.10 | -1.17% | 8.43 | 8.60 | 30576 | 2600.46 | 0.58% |
| 2025-06-25 | 8.50 | 8.55 | 0.07 | 0.83% | 8.45 | 8.58 | 33338 | 2841.31 | 0.63% |
| 2025-06-24 | 8.26 | 8.48 | 0.21 | 2.54% | 8.26 | 8.48 | 36622 | 3085.52 | 0.70% |
| 2025-06-23 | 8.16 | 8.27 | 0.06 | 0.73% | 8.07 | 8.30 | 34384 | 2825.48 | 0.65% |
| 2025-06-20 | 8.20 | 8.21 | 0.01 | 0.12% | 8.15 | 8.27 | 28480 | 2337.95 | 0.54% |
| 2025-06-19 | 8.34 | 8.20 | -0.14 | -1.68% | 8.19 | 8.43 | 35673 | 2955.30 | 0.68% |
| 2025-06-18 | 8.49 | 8.34 | -0.16 | -1.88% | 8.30 | 8.50 | 34401 | 2880.64 | 0.65% |
| 2025-06-17 | 8.50 | 8.50 | 0.01 | 0.12% | 8.46 | 8.54 | 21442 | 1822.04 | 0.41% |
| 2025-06-16 | 8.40 | 8.49 | 0.04 | 0.47% | 8.36 | 8.63 | 38693 | 3293.91 | 0.73% |
| 2025-06-13 | 8.63 | 8.45 | -0.17 | -1.97% | 8.42 | 8.67 | 41490 | 3528.54 | 0.79% |
| 2025-06-12 | 8.69 | 8.62 | -0.13 | -1.49% | 8.54 | 8.74 | 43590 | 3762.41 | 0.83% |
| 2025-06-11 | 8.69 | 8.75 | 0.16 | 1.86% | 8.62 | 8.86 | 81720 | 7142.87 | 1.55% |
| 2025-06-10 | 8.58 | 8.59 | 0.00 | 0.00% | 8.49 | 8.67 | 42205 | 3632.19 | 0.80% |
| 2025-06-09 | 8.55 | 8.59 | -0.02 | -0.23% | 8.51 | 8.62 | 26458 | 2266.06 | 0.50% |
| 2025-06-06 | 8.55 | 8.61 | 0.07 | 0.82% | 8.50 | 8.61 | 22129 | 1896.29 | 0.42% |
| 2025-06-05 | 8.60 | 8.54 | -0.06 | -0.70% | 8.48 | 8.63 | 31228 | 2666.17 | 0.59% |
| 2025-06-04 | 8.58 | 8.60 | 0.02 | 0.23% | 8.48 | 8.61 | 36956 | 3158.38 | 0.70% |
| 2025-06-03 | 8.52 | 8.58 | -0.03 | -0.35% | 8.52 | 8.67 | 32911 | 2820.67 | 0.63% |
| 2025-05-30 | 8.54 | 8.61 | 0.06 | 0.70% | 8.53 | 8.79 | 67256 | 5818.09 | 1.28% |
| 2025-05-29 | 8.46 | 8.55 | 0.09 | 1.06% | 8.39 | 8.56 | 25452 | 2164.76 | 0.48% |
| 2025-05-28 | 8.59 | 8.46 | -0.11 | -1.28% | 8.42 | 8.60 | 23741 | 2013.69 | 0.45% |
| 2025-05-27 | 8.37 | 8.57 | 0.20 | 2.39% | 8.32 | 8.57 | 39113 | 3314.84 | 0.74% |
深证大盘股票行情在线 K线走势图
