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 |
|---|
| 2025-06-16 | 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% |
| 2025-05-26 | 8.31 | 8.37 | 0.09 | 1.09% | 8.27 | 8.46 | 28026 | 2343.80 | 0.53% |
| 2025-05-23 | 8.43 | 8.28 | -0.21 | -2.47% | 8.28 | 8.54 | 35837 | 3010.44 | 0.68% |
| 2025-05-22 | 8.61 | 8.49 | -0.08 | -0.93% | 8.42 | 8.62 | 31853 | 2706.12 | 0.61% |
| 2025-05-21 | 8.66 | 8.57 | -0.10 | -1.15% | 8.51 | 8.67 | 35186 | 3019.04 | 0.67% |
| 2025-05-20 | 8.68 | 8.67 | -0.04 | -0.46% | 8.55 | 8.70 | 57258 | 4933.42 | 1.09% |
| 2025-05-19 | 8.46 | 8.71 | 0.30 | 3.57% | 8.43 | 8.88 | 140808 | 12268.18 | 2.67% |
| 2025-05-16 | 8.44 | 8.41 | 0.03 | 0.36% | 8.30 | 8.44 | 27203 | 2273.80 | 0.52% |
| 2025-05-15 | 8.42 | 8.38 | -0.05 | -0.59% | 8.37 | 8.46 | 23517 | 1978.61 | 0.45% |
| 2025-05-14 | 8.38 | 8.43 | 0.06 | 0.72% | 8.26 | 8.45 | 34476 | 2882.12 | 0.65% |
| 2025-05-13 | 8.38 | 8.37 | 0.04 | 0.48% | 8.29 | 8.53 | 54869 | 4615.74 | 1.04% |
| 2025-05-12 | 8.40 | 8.33 | -0.06 | -0.72% | 8.29 | 8.45 | 28899 | 2412.89 | 0.55% |
| 2025-05-09 | 8.39 | 8.39 | -0.02 | -0.24% | 8.36 | 8.44 | 21967 | 1842.78 | 0.42% |
| 2025-05-08 | 8.41 | 8.41 | -0.04 | -0.47% | 8.38 | 8.46 | 27901 | 2348.74 | 0.53% |
| 2025-05-07 | 8.39 | 8.45 | 0.14 | 1.68% | 8.37 | 8.54 | 49702 | 4198.73 | 0.94% |
| 2025-05-06 | 8.45 | 8.31 | 0.03 | 0.36% | 8.27 | 8.45 | 33108 | 2754.88 | 0.63% |
| 2025-04-30 | 8.28 | 8.28 | 0.06 | 0.73% | 8.24 | 8.42 | 41770 | 3484.83 | 0.79% |
| 2025-04-29 | 8.08 | 8.22 | 0.16 | 1.99% | 8.06 | 8.27 | 47766 | 3912.30 | 0.91% |
| 2025-04-28 | 8.38 | 8.06 | -0.32 | -3.82% | 8.06 | 8.38 | 48884 | 3974.60 | 0.93% |
| 2025-04-25 | 8.39 | 8.38 | 0.00 | 0.00% | 8.36 | 8.52 | 60366 | 5096.93 | 1.15% |
| 2025-04-24 | 8.40 | 8.38 | -0.02 | -0.24% | 8.27 | 8.51 | 33416 | 2804.85 | 0.63% |
| 2025-04-23 | 8.40 | 8.40 | 0.00 | 0.00% | 8.26 | 8.43 | 40446 | 3374.71 | 0.77% |
| 2025-04-22 | 8.23 | 8.40 | 0.18 | 2.19% | 8.19 | 8.42 | 46114 | 3845.16 | 0.88% |
| 2025-04-21 | 8.13 | 8.22 | 0.03 | 0.37% | 8.06 | 8.24 | 34530 | 2815.96 | 0.66% |
| 2025-04-18 | 8.02 | 8.19 | 0.18 | 2.25% | 7.98 | 8.22 | 40025 | 3247.96 | 0.76% |
| 2025-04-17 | 7.80 | 8.01 | 0.14 | 1.78% | 7.80 | 8.13 | 47947 | 3860.14 | 0.91% |
| 2025-04-16 | 7.94 | 7.87 | -0.07 | -0.88% | 7.78 | 8.01 | 21689 | 1709.82 | 0.41% |
| 2025-04-15 | 7.98 | 7.94 | -0.07 | -0.87% | 7.89 | 8.00 | 21367 | 1695.05 | 0.41% |
| 2025-04-14 | 7.92 | 8.01 | 0.12 | 1.52% | 7.89 | 8.02 | 36366 | 2895.77 | 0.69% |
| 2025-04-11 | 7.89 | 7.89 | -0.09 | -1.13% | 7.85 | 8.02 | 32475 | 2572.71 | 0.62% |
| 2025-04-10 | 7.88 | 7.98 | 0.16 | 2.05% | 7.78 | 8.08 | 53089 | 4216.82 | 1.01% |
| 2025-04-09 | 7.44 | 7.82 | 0.31 | 4.13% | 7.16 | 7.85 | 70019 | 5307.89 | 1.33% |
| 2025-04-08 | 7.60 | 7.51 | -0.17 | -2.21% | 7.35 | 7.70 | 64834 | 4872.86 | 1.23% |
| 2025-04-07 | 8.28 | 7.68 | -0.85 | -9.96% | 7.68 | 8.29 | 79659 | 6240.08 | 1.51% |
| 2025-04-03 | 8.38 | 8.53 | 0.09 | 1.07% | 8.36 | 8.55 | 42483 | 3611.50 | 0.81% |
| 2025-04-02 | 8.47 | 8.44 | -0.06 | -0.71% | 8.40 | 8.52 | 25004 | 2114.13 | 0.47% |
| 2025-04-01 | 8.32 | 8.50 | 0.18 | 2.16% | 8.26 | 8.55 | 55610 | 4700.00 | 1.06% |
| 2025-03-31 | 8.27 | 8.32 | -0.07 | -0.83% | 8.23 | 8.47 | 63296 | 5268.66 | 1.20% |
| 2025-03-28 | 8.37 | 8.39 | -0.13 | -1.53% | 8.37 | 8.58 | 88458 | 7462.56 | 1.68% |
| 2025-03-27 | 8.40 | 8.52 | 0.09 | 1.07% | 8.30 | 8.80 | 114988 | 9878.82 | 2.18% |
| 2025-03-26 | 8.29 | 8.43 | 0.10 | 1.20% | 8.29 | 8.47 | 32287 | 2718.14 | 0.61% |
| 2025-03-25 | 8.25 | 8.33 | 0.04 | 0.48% | 8.22 | 8.34 | 26880 | 2226.64 | 0.51% |
| 2025-03-24 | 8.45 | 8.29 | -0.23 | -2.70% | 8.20 | 8.56 | 56217 | 4686.14 | 1.07% |
| 2025-03-21 | 8.49 | 8.52 | -0.04 | -0.47% | 8.43 | 8.65 | 47317 | 4031.43 | 0.90% |
| 2025-03-20 | 8.44 | 8.56 | 0.08 | 0.94% | 8.44 | 8.56 | 32514 | 2767.64 | 0.62% |
| 2025-03-19 | 8.45 | 8.48 | 0.02 | 0.24% | 8.42 | 8.49 | 28476 | 2408.09 | 0.54% |
| 2025-03-18 | 8.52 | 8.46 | -0.07 | -0.82% | 8.42 | 8.55 | 36032 | 3046.92 | 0.68% |
| 2025-03-17 | 8.53 | 8.53 | 0.05 | 0.59% | 8.49 | 8.63 | 60111 | 5139.11 | 1.14% |
| 2025-03-14 | 8.37 | 8.48 | 0.11 | 1.31% | 8.28 | 8.50 | 50890 | 4281.70 | 0.97% |
| 2025-03-13 | 8.40 | 8.37 | -0.03 | -0.36% | 8.27 | 8.43 | 48618 | 4053.30 | 0.92% |
| 2025-03-12 | 8.35 | 8.40 | 0.03 | 0.36% | 8.32 | 8.66 | 95376 | 8086.78 | 1.81% |
| 2025-03-11 | 8.18 | 8.37 | 0.15 | 1.82% | 8.13 | 8.46 | 63809 | 5308.31 | 1.21% |
| 2025-03-10 | 8.19 | 8.22 | 0.03 | 0.37% | 8.17 | 8.28 | 23218 | 1907.44 | 0.44% |
| 2025-03-07 | 8.30 | 8.19 | -0.15 | -1.80% | 8.16 | 8.32 | 40618 | 3329.54 | 0.77% |
| 2025-03-06 | 8.20 | 8.34 | 0.15 | 1.83% | 8.14 | 8.36 | 44266 | 3660.16 | 0.84% |
| 2025-03-05 | 8.31 | 8.19 | -0.12 | -1.44% | 8.10 | 8.31 | 42504 | 3469.86 | 0.81% |
| 2025-03-04 | 8.27 | 8.31 | 0.03 | 0.36% | 8.22 | 8.33 | 40050 | 3316.59 | 0.76% |
| 2025-03-03 | 8.30 | 8.28 | -0.03 | -0.36% | 8.25 | 8.46 | 54340 | 4535.92 | 1.03% |
| 2025-02-28 | 8.48 | 8.31 | -0.18 | -2.12% | 8.28 | 8.48 | 57303 | 4785.05 | 1.09% |
| 2025-02-27 | 8.54 | 8.49 | 0.02 | 0.24% | 8.39 | 8.61 | 44988 | 3825.13 | 0.85% |
| 2025-02-26 | 8.30 | 8.47 | 0.18 | 2.17% | 8.30 | 8.65 | 80794 | 6865.32 | 1.53% |
| 2025-02-25 | 8.30 | 8.29 | -0.07 | -0.84% | 8.25 | 8.43 | 34634 | 2887.33 | 0.66% |
| 2025-02-24 | 8.28 | 8.36 | 0.10 | 1.21% | 8.22 | 8.42 | 39947 | 3337.91 | 0.76% |
| 2025-02-21 | 8.34 | 8.26 | -0.07 | -0.84% | 8.21 | 8.39 | 37763 | 3125.64 | 0.72% |
| 2025-02-20 | 8.35 | 8.33 | 0.02 | 0.24% | 8.25 | 8.35 | 28341 | 2352.69 | 0.54% |
| 2025-02-19 | 8.27 | 8.31 | 0.00 | 0.00% | 8.26 | 8.35 | 32440 | 2692.46 | 0.62% |
| 2025-02-18 | 8.59 | 8.31 | -0.28 | -3.26% | 8.28 | 8.59 | 43385 | 3651.72 | 0.82% |
深证大盘股票行情在线 K线走势图
