深振业Ａ（000006）历史行情
以下为深振业Ａ近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 6.920 | 7.510 | 7.590 | 6.860 | -0.110 | -1.444% | 6,257.48万 | 4.50亿 | 4.635% |
| 2026-10-01 | 6.920 | 7.510 | 7.590 | 6.860 | -0.110 | -1.444% | 6,257.48万 | 4.50亿 | 4.635% |
| 2026-09-30 | 6.920 | 7.510 | 7.590 | 6.860 | -0.110 | -1.444% | 62.57万 | 0.00亿 | 0.000% |
| 2026-09-29 | 7.480 | 7.620 | 7.640 | 7.310 | 0.300 | 4.098% | 52.38万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.210 | 7.320 | 7.470 | 7.060 | 0.110 | 1.526% | 31.10万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.290 | 7.210 | 7.530 | 7.140 | -0.030 | -0.414% | 2,785.99万 | 2.04亿 | 2.064% |
| 2026-09-24 | 7.290 | 7.210 | 7.530 | 7.140 | -0.030 | -0.414% | 27.86万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.220 | 7.240 | 7.530 | 7.180 | -0.050 | -0.686% | 31.28万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.150 | 7.290 | 7.360 | 7.050 | 0.100 | 1.391% | 29.86万 | 0.00亿 | 0.000% |
| 2026-09-21 | 6.970 | 7.190 | 7.200 | 6.930 | 0.130 | 1.841% | 22.88万 | 0.00亿 | 0.000% |
| 2026-09-18 | 6.820 | 7.060 | 7.080 | 6.820 | 0.190 | 2.766% | 14.94万 | 0.00亿 | 0.000% |
| 2026-09-17 | 6.680 | 6.870 | 6.960 | 6.660 | 0.130 | 1.929% | 13.09万 | 0.00亿 | 0.000% |
| 2026-09-16 | 6.600 | 6.740 | 6.780 | 6.580 | 0.110 | 1.659% | 10.13万 | 0.00亿 | 0.000% |
| 2026-09-15 | 6.760 | 6.630 | 6.790 | 6.620 | -0.160 | -2.356% | 9.37万 | 0.00亿 | 0.000% |
| 2026-09-14 | 6.770 | 6.790 | 6.850 | 6.700 | -0.060 | -0.876% | 7.89万 | 0.00亿 | 0.000% |
| 2026-09-11 | 6.990 | 6.850 | 6.990 | 6.750 | -0.220 | -3.112% | 16.34万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.160 | 7.070 | 7.170 | 7.050 | -0.120 | -1.669% | 11.87万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.310 | 7.190 | 7.320 | 7.160 | -0.170 | -2.310% | 16.12万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.120 | 7.360 | 7.510 | 7.080 | 0.250 | 3.516% | 29.17万 | 0.00亿 | 0.000% |
| 2026-09-07 | 6.980 | 7.110 | 7.150 | 6.950 | 0.100 | 1.427% | 11.09万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.000 | 7.010 | 7.200 | 6.980 | 0.030 | 0.430% | 18.51万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.040 | 6.980 | 7.110 | 6.940 | -0.060 | -0.852% | 12.77万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.080 | 7.040 | 7.170 | 6.950 | -0.160 | -2.222% | 15.65万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.000 | 7.200 | 7.240 | 6.980 | 0.020 | 0.279% | 22.17万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.520 | 7.180 | 7.800 | 7.120 | -0.300 | -4.011% | 45.62万 | 0.00亿 | 0.000% |
| 2026-08-28 | 7.340 | 7.480 | 7.650 | 7.300 | 0.140 | 1.907% | 30.10万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.070 | 7.340 | 7.470 | 7.050 | 0.230 | 3.235% | 24.01万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.050 | 7.110 | 7.200 | 7.040 | -0.040 | -0.559% | 15.27万 | 0.00亿 | 0.000% |
| 2026-08-25 | 6.880 | 7.150 | 7.250 | 6.850 | 0.270 | 3.924% | 19.34万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.060 | 6.880 | 7.170 | 6.830 | -0.180 | -2.550% | 15.75万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.080 | 7.060 | 7.110 | 6.900 | -0.080 | -1.120% | 12.73万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.020 | 7.140 | 7.320 | 6.930 | 0.230 | 3.329% | 23.36万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.340 | 6.910 | 7.350 | 6.910 | -0.400 | -5.472% | 23.66万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.360 | 7.310 | 7.390 | 7.170 | -0.020 | -0.273% | 18.26万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.500 | 7.330 | 7.510 | 7.200 | -0.190 | -2.527% | 22.65万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.500 | 7.520 | 7.640 | 7.290 | -0.180 | -2.338% | 47.18万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.030 | 7.700 | 7.700 | 6.890 | 0.700 | 10.000% | 38.84万 | 0.00亿 | 0.000% |
| 2026-08-12 | 6.810 | 7.000 | 7.010 | 6.800 | 0.210 | 3.093% | 24.25万 | 0.00亿 | 0.000% |
| 2026-08-11 | 6.830 | 6.790 | 6.910 | 6.690 | -0.060 | -0.876% | 17.32万 | 0.00亿 | 0.000% |
| 2026-08-10 | 6.740 | 6.850 | 6.900 | 6.640 | 0.120 | 1.783% | 19.46万 | 0.00亿 | 0.000% |
| 2026-08-07 | 6.820 | 6.730 | 6.820 | 6.610 | -0.100 | -1.464% | 15.97万 | 0.00亿 | 0.000% |
| 2026-08-06 | 6.780 | 6.830 | 6.850 | 6.620 | 0.040 | 0.589% | 20.49万 | 0.00亿 | 0.000% |
| 2026-08-05 | 6.670 | 6.790 | 6.800 | 6.660 | 0.090 | 1.343% | 16.16万 | 0.00亿 | 0.000% |
| 2026-08-04 | 6.600 | 6.700 | 6.740 | 6.580 | 0.080 | 1.208% | 17.85万 | 0.00亿 | 0.000% |
| 2026-08-03 | 6.480 | 6.620 | 6.640 | 6.480 | 0.100 | 1.534% | 16.51万 | 0.00亿 | 0.000% |
| 2026-07-31 | 6.350 | 6.520 | 6.680 | 6.340 | 0.150 | 2.355% | 24.01万 | 0.00亿 | 0.000% |
| 2026-07-30 | 6.450 | 6.370 | 6.610 | 6.340 | -0.140 | -2.151% | 22.26万 | 0.00亿 | 0.000% |
| 2026-07-29 | 6.340 | 6.510 | 6.530 | 6.250 | 0.080 | 1.244% | 28.23万 | 0.00亿 | 0.000% |
| 2026-07-28 | 6.500 | 6.430 | 6.690 | 6.290 | 0.090 | 1.420% | 33.03万 | 0.00亿 | 0.000% |
| 2026-07-27 | 6.000 | 6.340 | 6.450 | 5.970 | 0.290 | 4.793% | 25.50万 | 0.00亿 | 0.000% |
| 2026-07-24 | 6.040 | 6.050 | 6.150 | 5.980 | -0.090 | -1.466% | 14.84万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.900 | 6.140 | 6.160 | 5.860 | 0.220 | 3.716% | 22.15万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.880 | 5.920 | 6.040 | 5.830 | -0.060 | -1.003% | 16.59万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.880 | 5.980 | 6.070 | 5.580 | 0.160 | 2.749% | 30.48万 | 0.00亿 | 0.000% |
| 2026-07-20 | 6.130 | 5.820 | 6.210 | 5.740 | -0.250 | -4.119% | 29.21万 | 0.00亿 | 0.000% |
| 2026-07-17 | 6.500 | 6.070 | 6.600 | 6.070 | -0.490 | -7.470% | 25.35万 | 0.00亿 | 0.000% |
| 2026-07-16 | 6.420 | 6.560 | 6.690 | 6.370 | 0.080 | 1.235% | 19.23万 | 0.00亿 | 0.000% |
| 2026-07-15 | 6.380 | 6.480 | 6.530 | 6.320 | 0.010 | 0.155% | 16.16万 | 0.00亿 | 0.000% |
| 2026-07-14 | 6.570 | 6.470 | 6.570 | 6.370 | -0.140 | -2.118% | 23.32万 | 0.00亿 | 0.000% |
| 2026-07-13 | 7.010 | 6.610 | 7.220 | 6.610 | -0.470 | -6.638% | 25.13万 | 0.00亿 | 0.000% |
| 2026-07-10 | 6.860 | 7.080 | 7.390 | 6.830 | 0.240 | 3.509% | 32.97万 | 0.00亿 | 0.000% |
| 2026-07-09 | 6.750 | 6.840 | 6.890 | 6.640 | 0.060 | 0.885% | 15.07万 | 0.00亿 | 0.000% |
| 2026-07-08 | 6.800 | 6.780 | 6.860 | 6.650 | -0.020 | -0.294% | 14.03万 | 0.00亿 | 0.000% |
| 2026-07-07 | 7.000 | 6.800 | 7.080 | 6.750 | -0.290 | -4.090% | 17.30万 | 0.00亿 | 0.000% |
| 2026-07-06 | 7.410 | 7.090 | 7.420 | 7.080 | -0.320 | -4.318% | 21.06万 | 0.00亿 | 0.000% |
| 2026-07-03 | 7.380 | 7.410 | 7.540 | 7.340 | 0.060 | 0.816% | 15.91万 | 0.00亿 | 0.000% |
| 2026-07-02 | 7.520 | 7.350 | 7.580 | 7.310 | -0.180 | -2.390% | 15.88万 | 0.00亿 | 0.000% |
| 2026-07-01 | 7.500 | 7.530 | 7.650 | 7.400 | 0.050 | 0.668% | 17.97万 | 0.00亿 | 0.000% |
| 2026-06-30 | 7.340 | 7.480 | 7.520 | 7.220 | 0.150 | 2.046% | 15.01万 | 0.00亿 | 0.000% |
| 2026-06-29 | 7.170 | 7.330 | 7.410 | 7.080 | 0.160 | 2.232% | 22.68万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.300 | 7.170 | 7.440 | 7.160 | -0.190 | -2.582% | 19.17万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.450 | 7.360 | 7.520 | 7.230 | -0.160 | -2.128% | 22.67万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.820 | 7.520 | 7.820 | 7.430 | -0.340 | -4.326% | 28.30万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.710 | 7.860 | 8.100 | 7.650 | 0.070 | 0.899% | 28.27万 | 0.00亿 | 0.000% |
| 2026-06-22 | 8.100 | 7.790 | 8.100 | 7.580 | -0.420 | -5.116% | 42.86万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.750 | 8.210 | 8.510 | 7.720 | 0.470 | 6.072% | 61.66万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.860 | 7.740 | 7.920 | 7.690 | -0.190 | -2.396% | 21.97万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.850 | 7.930 | 8.080 | 7.650 | 0.050 | 0.635% | 33.48万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.850 | 7.880 | 8.060 | 7.760 | 0.030 | 0.382% | 20.59万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.850 | 7.850 | 8.030 | 7.720 | 0.000 | 0.000% | 23.78万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.890 | 7.850 | 7.890 | 7.660 | -0.150 | -1.875% | 22.85万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.950 | 8.000 | 8.190 | 7.830 | 0.040 | 0.503% | 25.55万 | 0.00亿 | 0.000% |
| 2026-06-09 | 8.040 | 7.960 | 8.060 | 7.590 | 0.000 | 0.000% | 29.24万 | 0.00亿 | 0.000% |
| 2026-06-08 | 8.250 | 7.960 | 8.300 | 7.920 | -0.550 | -6.463% | 39.06万 | 0.00亿 | 0.000% |
| 2026-06-05 | 8.410 | 8.510 | 8.690 | 8.210 | 0.110 | 1.310% | 34.74万 | 0.00亿 | 0.000% |
| 2026-06-04 | 8.440 | 8.400 | 8.630 | 8.320 | -0.090 | -1.060% | 26.26万 | 0.00亿 | 0.000% |
| 2026-06-03 | 8.730 | 8.490 | 8.750 | 8.380 | -0.360 | -4.068% | 37.72万 | 0.00亿 | 0.000% |
| 2026-06-02 | 8.950 | 8.850 | 9.350 | 8.760 | -0.030 | -0.338% | 40.27万 | 0.00亿 | 0.000% |
| 2026-06-01 | 9.040 | 8.880 | 9.130 | 8.870 | -0.220 | -2.418% | 27.84万 | 0.00亿 | 0.000% |
| 2026-05-29 | 9.640 | 9.100 | 9.800 | 9.050 | -0.470 | -4.911% | 41.53万 | 0.00亿 | 0.000% |
| 2026-05-28 | 9.770 | 9.570 | 9.830 | 9.350 | -0.280 | -2.843% | 36.19万 | 0.00亿 | 0.000% |
| 2026-05-27 | 10.200 | 9.850 | 10.320 | 9.830 | -0.410 | -3.996% | 36.18万 | 0.00亿 | 0.000% |
| 2026-05-26 | 10.340 | 10.260 | 10.430 | 9.920 | -0.160 | -1.536% | 35.08万 | 0.00亿 | 0.000% |
| 2026-05-25 | 10.890 | 10.420 | 10.940 | 10.130 | -0.460 | -4.228% | 51.77万 | 0.00亿 | 0.000% |
| 2026-05-22 | 10.620 | 10.880 | 11.080 | 10.450 | 0.420 | 4.015% | 48.19万 | 0.00亿 | 0.000% |
| 2026-05-21 | 10.860 | 10.460 | 11.180 | 10.450 | -0.400 | -3.683% | 56.41万 | 0.00亿 | 0.000% |
| 2026-05-20 | 11.210 | 10.860 | 11.250 | 10.750 | -0.280 | -2.513% | 50.70万 | 0.00亿 | 0.000% |
| 2026-05-19 | 10.980 | 11.140 | 11.250 | 10.660 | 0.450 | 4.210% | 94.21万 | 0.00亿 | 0.000% |
| 2026-05-18 | 9.790 | 10.690 | 10.690 | 9.790 | 0.970 | 9.979% | 34.43万 | 0.00亿 | 0.000% |
| 2026-05-15 | 9.950 | 9.720 | 10.250 | 9.620 | -0.220 | -2.213% | 46.80万 | 0.00亿 | 0.000% |
| 2026-05-14 | 10.380 | 9.940 | 10.450 | 9.930 | -0.440 | -4.239% | 63.03万 | 0.00亿 | 0.000% |
| 2026-05-13 | 10.630 | 10.380 | 10.990 | 10.330 | -0.070 | -0.670% | 127.82万 | 0.00亿 | 0.000% |
| 2026-05-12 | 9.600 | 10.450 | 10.450 | 9.480 | 0.950 | 10.000% | 81.43万 | 0.00亿 | 0.000% |
| 2026-05-11 | 9.360 | 9.500 | 9.580 | 9.250 | 0.050 | 0.529% | 33.76万 | 0.00亿 | 0.000% |
| 2026-05-08 | 9.410 | 9.450 | 9.630 | 9.370 | 0.010 | 0.106% | 24.80万 | 0.00亿 | 0.000% |
| 2026-05-07 | 9.630 | 9.440 | 9.640 | 9.300 | -0.030 | -0.317% | 28.96万 | 0.00亿 | 0.000% |
| 2026-05-06 | 9.590 | 9.470 | 9.620 | 9.300 | -0.230 | -2.371% | 42.61万 | 0.00亿 | 0.000% |
| 2026-04-30 | 9.670 | 9.700 | 9.710 | 9.390 | 0.190 | 1.998% | 28.49万 | 0.00亿 | 0.000% |
| 2026-04-29 | 9.170 | 9.510 | 9.540 | 9.090 | 0.330 | 3.595% | 23.63万 | 0.00亿 | 0.000% |
| 2026-04-28 | 9.410 | 9.180 | 9.440 | 9.130 | -0.170 | -1.818% | 21.24万 | 0.00亿 | 0.000% |
| 2026-04-27 | 9.760 | 9.350 | 9.780 | 9.140 | -0.530 | -5.364% | 36.34万 | 0.00亿 | 0.000% |
| 2026-04-24 | 9.720 | 9.880 | 9.900 | 9.720 | 0.160 | 1.646% | 29.33万 | 0.00亿 | 0.000% |
| 2026-04-23 | 9.720 | 9.720 | 10.040 | 9.660 | -0.040 | -0.410% | 33.41万 | 0.00亿 | 0.000% |
| 2026-04-22 | 9.600 | 9.760 | 9.880 | 9.550 | 0.090 | 0.931% | 27.17万 | 0.00亿 | 0.000% |
| 2026-04-21 | 9.730 | 9.670 | 9.890 | 9.580 | -0.060 | -0.617% | 24.53万 | 0.00亿 | 0.000% |
| 2026-04-20 | 9.480 | 9.730 | 9.800 | 9.360 | 0.160 | 1.672% | 36.65万 | 0.00亿 | 0.000% |
| 2026-04-17 | 9.380 | 9.570 | 9.710 | 9.210 | 0.170 | 1.809% | 44.81万 | 0.00亿 | 0.000% |
| 2026-04-16 | 8.760 | 9.400 | 9.470 | 8.730 | 0.620 | 7.062% | 41.16万 | 0.00亿 | 0.000% |
| 2026-04-15 | 8.840 | 8.780 | 8.940 | 8.740 | -0.070 | -0.791% | 19.74万 | 0.00亿 | 0.000% |
| 2026-04-14 | 8.620 | 8.850 | 8.930 | 8.470 | 0.270 | 3.147% | 30.37万 | 0.00亿 | 0.000% |
| 2026-04-13 | 8.560 | 8.580 | 8.660 | 8.450 | -0.100 | -1.152% | 19.36万 | 0.00亿 | 0.000% |
| 2026-04-10 | 8.540 | 8.680 | 8.900 | 8.540 | 0.160 | 1.878% | 19.26万 | 0.00亿 | 0.000% |
| 2026-04-09 | 8.580 | 8.520 | 8.670 | 8.370 | -0.090 | -1.045% | 17.16万 | 0.00亿 | 0.000% |
| 2026-04-08 | 8.480 | 8.610 | 8.640 | 8.350 | 0.330 | 3.986% | 26.50万 | 0.00亿 | 0.000% |
| 2026-04-07 | 8.160 | 8.280 | 8.300 | 7.980 | 0.000 | 0.000% | 25.34万 | 0.00亿 | 0.000% |
| 2026-04-03 | 8.860 | 8.150 | 8.880 | 8.090 | 0.000 | 0.000% | 47.13万 | 0.00亿 | 0.000% |
| 2026-04-02 | 8.910 | 8.920 | 9.170 | 8.800 | 0.000 | 0.000% | 33.07万 | 0.00亿 | 0.000% |
| 2026-04-01 | 8.720 | 8.870 | 8.930 | 8.710 | 0.000 | 0.000% | 19.58万 | 0.00亿 | 0.000% |