深物业A（000011）历史行情
以下为深物业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 | 10.100 | 12.240 | 12.240 | 10.020 | 1.110 | 9.973% | 8,987.69万 | 9.71亿 | 17.071% |
| 2026-10-01 | 10.100 | 12.240 | 12.240 | 10.020 | 1.110 | 9.973% | 8,987.69万 | 9.71亿 | 17.071% |
| 2026-09-30 | 10.100 | 12.240 | 12.240 | 10.020 | 1.110 | 9.973% | 89.88万 | 0.00亿 | 0.000% |
| 2026-09-29 | 11.130 | 11.130 | 11.130 | 10.670 | 1.010 | 9.980% | 42.14万 | 0.00亿 | 0.000% |
| 2026-09-28 | 9.400 | 10.120 | 10.120 | 9.280 | 0.920 | 10.000% | 18.84万 | 0.00亿 | 0.000% |
| 2026-09-27 | 9.520 | 9.200 | 9.560 | 9.090 | -0.390 | -4.067% | 1,707.70万 | 1.58亿 | 3.244% |
| 2026-09-24 | 9.520 | 9.200 | 9.560 | 9.090 | -0.390 | -4.067% | 17.08万 | 0.00亿 | 0.000% |
| 2026-09-23 | 9.590 | 9.590 | 9.920 | 9.520 | -0.030 | -0.312% | 19.46万 | 0.00亿 | 0.000% |
| 2026-09-22 | 9.680 | 9.620 | 9.690 | 9.410 | -0.040 | -0.414% | 15.57万 | 0.00亿 | 0.000% |
| 2026-09-21 | 9.080 | 9.660 | 9.800 | 9.080 | 0.520 | 5.689% | 22.09万 | 0.00亿 | 0.000% |
| 2026-09-18 | 8.890 | 9.140 | 9.170 | 8.830 | 0.210 | 2.352% | 16.42万 | 0.00亿 | 0.000% |
| 2026-09-17 | 8.400 | 8.930 | 9.030 | 8.280 | 0.540 | 6.436% | 17.73万 | 0.00亿 | 0.000% |
| 2026-09-16 | 8.370 | 8.390 | 8.530 | 8.190 | 0.120 | 1.451% | 10.52万 | 0.00亿 | 0.000% |
| 2026-09-15 | 8.770 | 8.270 | 8.790 | 8.260 | -0.310 | -3.613% | 14.81万 | 0.00亿 | 0.000% |
| 2026-09-14 | 8.880 | 8.580 | 8.940 | 8.580 | -0.240 | -2.721% | 13.93万 | 0.00亿 | 0.000% |
| 2026-09-11 | 9.060 | 8.820 | 9.230 | 8.770 | -0.290 | -3.183% | 14.77万 | 0.00亿 | 0.000% |
| 2026-09-10 | 9.190 | 9.110 | 9.270 | 9.080 | -0.070 | -0.763% | 17.62万 | 0.00亿 | 0.000% |
| 2026-09-09 | 9.440 | 9.180 | 9.600 | 9.110 | -0.310 | -3.267% | 31.45万 | 0.00亿 | 0.000% |
| 2026-09-08 | 8.740 | 9.490 | 9.490 | 8.730 | 0.860 | 9.965% | 34.79万 | 0.00亿 | 0.000% |
| 2026-09-07 | 8.460 | 8.630 | 8.660 | 8.330 | 0.130 | 1.529% | 20.49万 | 0.00亿 | 0.000% |
| 2026-09-04 | 8.330 | 8.500 | 8.760 | 8.260 | 0.150 | 1.796% | 33.60万 | 0.00亿 | 0.000% |
| 2026-09-03 | 8.770 | 8.350 | 8.780 | 8.250 | -0.340 | -3.913% | 30.57万 | 0.00亿 | 0.000% |
| 2026-09-02 | 8.810 | 8.690 | 9.120 | 8.390 | -0.470 | -5.131% | 41.66万 | 0.00亿 | 0.000% |
| 2026-09-01 | 9.290 | 9.160 | 9.660 | 9.060 | -0.910 | -9.037% | 55.05万 | 0.00亿 | 0.000% |
| 2026-08-31 | 10.070 | 10.070 | 10.070 | 10.070 | 0.920 | 10.055% | 11.48万 | 0.00亿 | 0.000% |
| 2026-08-28 | 8.340 | 9.150 | 9.150 | 8.260 | 0.830 | 9.976% | 12.08万 | 0.00亿 | 0.000% |
| 2026-08-27 | 8.100 | 8.320 | 8.460 | 8.050 | 0.190 | 2.337% | 8.09万 | 0.00亿 | 0.000% |
| 2026-08-26 | 8.090 | 8.130 | 8.200 | 8.010 | 0.030 | 0.370% | 6.03万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.970 | 8.100 | 8.160 | 7.930 | 0.130 | 1.631% | 5.57万 | 0.00亿 | 0.000% |
| 2026-08-24 | 8.090 | 7.970 | 8.130 | 7.910 | -0.120 | -1.483% | 4.81万 | 0.00亿 | 0.000% |
| 2026-08-21 | 8.200 | 8.090 | 8.200 | 7.940 | -0.120 | -1.462% | 6.31万 | 0.00亿 | 0.000% |
| 2026-08-20 | 8.180 | 8.210 | 8.400 | 7.970 | 0.170 | 2.114% | 10.16万 | 0.00亿 | 0.000% |
| 2026-08-19 | 8.240 | 8.040 | 8.460 | 8.030 | -0.200 | -2.427% | 9.94万 | 0.00亿 | 0.000% |
| 2026-08-18 | 8.230 | 8.240 | 8.370 | 8.180 | 0.020 | 0.243% | 5.87万 | 0.00亿 | 0.000% |
| 2026-08-17 | 8.280 | 8.220 | 8.330 | 8.110 | -0.070 | -0.844% | 6.81万 | 0.00亿 | 0.000% |
| 2026-08-14 | 8.610 | 8.290 | 8.700 | 8.190 | -0.320 | -3.717% | 11.39万 | 0.00亿 | 0.000% |
| 2026-08-13 | 8.510 | 8.610 | 8.820 | 8.300 | 0.100 | 1.175% | 16.86万 | 0.00亿 | 0.000% |
| 2026-08-12 | 8.170 | 8.510 | 8.590 | 8.110 | 0.330 | 4.034% | 12.32万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.940 | 8.180 | 8.250 | 7.880 | 0.250 | 3.153% | 10.14万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.800 | 7.930 | 7.970 | 7.680 | 0.170 | 2.191% | 9.86万 | 0.00亿 | 0.000% |
| 2026-08-07 | 8.080 | 7.760 | 8.080 | 7.750 | -0.340 | -4.198% | 11.19万 | 0.00亿 | 0.000% |
| 2026-08-06 | 8.090 | 8.100 | 8.240 | 7.970 | -0.030 | -0.369% | 9.73万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.990 | 8.130 | 8.200 | 7.970 | 0.130 | 1.625% | 10.28万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.960 | 8.000 | 8.190 | 7.960 | 0.060 | 0.756% | 13.67万 | 0.00亿 | 0.000% |
| 2026-08-03 | 8.020 | 7.940 | 8.140 | 7.870 | 0.000 | 0.000% | 11.86万 | 0.00亿 | 0.000% |
| 2026-07-31 | 7.920 | 7.940 | 8.100 | 7.770 | -0.050 | -0.626% | 17.83万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.790 | 7.990 | 8.350 | 7.580 | 0.170 | 2.174% | 32.79万 | 0.00亿 | 0.000% |
| 2026-07-29 | 7.360 | 7.820 | 8.050 | 7.250 | 0.270 | 3.576% | 43.03万 | 0.00亿 | 0.000% |
| 2026-07-28 | 8.280 | 7.550 | 8.290 | 7.340 | -0.600 | -7.362% | 46.03万 | 0.00亿 | 0.000% |
| 2026-07-27 | 8.390 | 8.150 | 9.090 | 7.910 | -0.110 | -1.332% | 54.61万 | 0.00亿 | 0.000% |
| 2026-07-24 | 7.900 | 8.260 | 8.260 | 7.740 | 0.750 | 9.987% | 25.04万 | 0.00亿 | 0.000% |
| 2026-07-23 | 6.830 | 7.510 | 7.510 | 6.810 | 0.680 | 9.956% | 12.80万 | 0.00亿 | 0.000% |
| 2026-07-22 | 6.730 | 6.830 | 6.830 | 6.630 | 0.040 | 0.589% | 6.82万 | 0.00亿 | 0.000% |
| 2026-07-21 | 6.860 | 6.790 | 7.200 | 6.740 | -0.040 | -0.586% | 8.64万 | 0.00亿 | 0.000% |
| 2026-07-20 | 6.600 | 6.830 | 7.210 | 6.580 | 0.200 | 3.017% | 10.79万 | 0.00亿 | 0.000% |
| 2026-07-17 | 6.650 | 6.630 | 6.780 | 6.580 | -0.050 | -0.749% | 5.55万 | 0.00亿 | 0.000% |
| 2026-07-16 | 6.480 | 6.680 | 6.830 | 6.370 | 0.240 | 3.727% | 7.66万 | 0.00亿 | 0.000% |
| 2026-07-15 | 6.260 | 6.440 | 6.490 | 6.260 | 0.120 | 1.899% | 2.99万 | 0.00亿 | 0.000% |
| 2026-07-14 | 6.270 | 6.320 | 6.350 | 6.180 | 0.090 | 1.445% | 3.07万 | 0.00亿 | 0.000% |
| 2026-07-13 | 6.410 | 6.230 | 6.460 | 6.220 | -0.200 | -3.110% | 4.07万 | 0.00亿 | 0.000% |
| 2026-07-10 | 6.230 | 6.430 | 6.560 | 6.180 | 0.160 | 2.552% | 5.06万 | 0.00亿 | 0.000% |
| 2026-07-09 | 6.310 | 6.270 | 6.420 | 6.190 | -0.060 | -0.948% | 3.72万 | 0.00亿 | 0.000% |
| 2026-07-08 | 6.410 | 6.330 | 6.410 | 6.230 | -0.040 | -0.628% | 3.28万 | 0.00亿 | 0.000% |
| 2026-07-07 | 6.500 | 6.370 | 6.590 | 6.350 | -0.200 | -3.044% | 2.90万 | 0.00亿 | 0.000% |
| 2026-07-06 | 6.630 | 6.570 | 6.660 | 6.500 | -0.060 | -0.905% | 2.98万 | 0.00亿 | 0.000% |
| 2026-07-03 | 6.550 | 6.630 | 6.700 | 6.520 | 0.130 | 2.000% | 3.39万 | 0.00亿 | 0.000% |
| 2026-07-02 | 6.610 | 6.500 | 6.720 | 6.500 | -0.120 | -1.813% | 3.96万 | 0.00亿 | 0.000% |
| 2026-07-01 | 6.440 | 6.620 | 6.690 | 6.430 | 0.140 | 2.160% | 3.29万 | 0.00亿 | 0.000% |
| 2026-06-30 | 6.640 | 6.480 | 6.640 | 6.410 | -0.100 | -1.520% | 2.90万 | 0.00亿 | 0.000% |
| 2026-06-29 | 6.630 | 6.580 | 6.680 | 6.470 | -0.050 | -0.754% | 3.64万 | 0.00亿 | 0.000% |
| 2026-06-26 | 6.810 | 6.630 | 6.880 | 6.600 | -0.230 | -3.353% | 3.66万 | 0.00亿 | 0.000% |
| 2026-06-25 | 6.950 | 6.860 | 6.990 | 6.730 | -0.150 | -2.140% | 3.87万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.320 | 7.010 | 7.380 | 7.000 | -0.350 | -4.755% | 7.05万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.150 | 7.360 | 7.460 | 7.140 | 0.150 | 2.080% | 6.02万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.350 | 7.210 | 7.380 | 7.000 | -0.120 | -1.637% | 7.95万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.400 | 7.330 | 7.900 | 7.320 | -0.110 | -1.478% | 9.28万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.410 | 7.440 | 7.520 | 7.270 | -0.010 | -0.134% | 4.66万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.550 | 7.450 | 7.610 | 7.360 | -0.160 | -2.102% | 4.28万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.480 | 7.610 | 7.880 | 7.430 | 0.120 | 1.602% | 9.34万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.220 | 7.490 | 7.700 | 7.100 | 0.320 | 4.463% | 6.76万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.200 | 7.170 | 7.280 | 7.070 | -0.130 | -1.781% | 3.41万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.080 | 7.300 | 7.360 | 7.070 | 0.180 | 2.528% | 4.90万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.190 | 7.120 | 7.210 | 6.980 | -0.030 | -0.420% | 3.50万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.380 | 7.150 | 7.420 | 7.020 | -0.410 | -5.423% | 5.81万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.170 | 7.560 | 7.580 | 7.170 | 0.360 | 5.000% | 6.36万 | 0.00亿 | 0.000% |
| 2026-06-04 | 7.230 | 7.200 | 7.370 | 7.130 | -0.090 | -1.235% | 4.43万 | 0.00亿 | 0.000% |
| 2026-06-03 | 7.420 | 7.290 | 7.420 | 7.210 | -0.130 | -1.752% | 4.34万 | 0.00亿 | 0.000% |
| 2026-06-02 | 7.550 | 7.420 | 7.600 | 7.390 | -0.130 | -1.722% | 4.46万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.340 | 7.550 | 7.600 | 7.210 | 0.220 | 3.001% | 4.77万 | 0.00亿 | 0.000% |
| 2026-05-29 | 7.300 | 7.330 | 7.640 | 7.300 | 0.060 | 0.825% | 6.31万 | 0.00亿 | 0.000% |
| 2026-05-28 | 7.200 | 7.270 | 7.340 | 7.160 | 0.070 | 0.972% | 3.80万 | 0.00亿 | 0.000% |
| 2026-05-27 | 7.310 | 7.200 | 7.350 | 7.170 | -0.140 | -1.907% | 2.63万 | 0.00亿 | 0.000% |
| 2026-05-26 | 7.430 | 7.340 | 7.470 | 7.280 | -0.130 | -1.740% | 3.75万 | 0.00亿 | 0.000% |
| 2026-05-25 | 7.570 | 7.470 | 7.590 | 7.420 | -0.070 | -0.928% | 3.03万 | 0.00亿 | 0.000% |
| 2026-05-22 | 7.450 | 7.540 | 7.600 | 7.350 | 0.100 | 1.344% | 3.92万 | 0.00亿 | 0.000% |
| 2026-05-21 | 7.670 | 7.440 | 7.760 | 7.400 | -0.240 | -3.125% | 4.12万 | 0.00亿 | 0.000% |
| 2026-05-20 | 7.910 | 7.680 | 7.920 | 7.660 | -0.240 | -3.030% | 3.70万 | 0.00亿 | 0.000% |
| 2026-05-19 | 7.780 | 7.920 | 7.970 | 7.780 | 0.120 | 1.538% | 5.58万 | 0.00亿 | 0.000% |
| 2026-05-18 | 7.570 | 7.800 | 7.820 | 7.530 | 0.220 | 2.902% | 5.74万 | 0.00亿 | 0.000% |
| 2026-05-15 | 7.710 | 7.580 | 7.770 | 7.520 | -0.130 | -1.686% | 5.78万 | 0.00亿 | 0.000% |
| 2026-05-14 | 8.030 | 7.710 | 8.070 | 7.710 | -0.300 | -3.745% | 8.62万 | 0.00亿 | 0.000% |
| 2026-05-13 | 8.260 | 8.010 | 8.350 | 7.990 | -0.280 | -3.378% | 10.61万 | 0.00亿 | 0.000% |
| 2026-05-12 | 8.060 | 8.290 | 8.630 | 8.010 | 0.220 | 2.726% | 15.58万 | 0.00亿 | 0.000% |
| 2026-05-11 | 8.040 | 8.070 | 8.220 | 7.970 | 0.040 | 0.498% | 6.97万 | 0.00亿 | 0.000% |
| 2026-05-08 | 7.890 | 8.030 | 8.100 | 7.860 | 0.180 | 2.293% | 6.24万 | 0.00亿 | 0.000% |
| 2026-05-07 | 7.980 | 7.850 | 8.010 | 7.840 | -0.130 | -1.629% | 6.06万 | 0.00亿 | 0.000% |
| 2026-05-06 | 8.050 | 7.980 | 8.100 | 7.970 | -0.070 | -0.870% | 7.22万 | 0.00亿 | 0.000% |
| 2026-04-30 | 8.110 | 8.050 | 8.130 | 7.900 | 0.000 | 0.000% | 8.82万 | 0.00亿 | 0.000% |
| 2026-04-29 | 8.250 | 8.050 | 8.270 | 8.040 | -0.200 | -2.424% | 11.30万 | 0.00亿 | 0.000% |
| 2026-04-28 | 8.430 | 8.250 | 8.500 | 8.220 | -0.200 | -2.367% | 5.16万 | 0.00亿 | 0.000% |
| 2026-04-27 | 8.400 | 8.450 | 8.460 | 8.170 | 0.030 | 0.356% | 6.42万 | 0.00亿 | 0.000% |
| 2026-04-24 | 8.390 | 8.420 | 8.450 | 8.330 | 0.030 | 0.358% | 3.84万 | 0.00亿 | 0.000% |
| 2026-04-23 | 8.400 | 8.390 | 8.470 | 8.330 | -0.010 | -0.119% | 3.94万 | 0.00亿 | 0.000% |
| 2026-04-22 | 8.360 | 8.400 | 8.420 | 8.300 | 0.050 | 0.599% | 3.26万 | 0.00亿 | 0.000% |
| 2026-04-21 | 8.410 | 8.350 | 8.480 | 8.280 | -0.060 | -0.713% | 4.22万 | 0.00亿 | 0.000% |
| 2026-04-20 | 8.480 | 8.410 | 8.490 | 8.290 | -0.080 | -0.942% | 4.83万 | 0.00亿 | 0.000% |
| 2026-04-17 | 8.350 | 8.490 | 8.610 | 8.350 | 0.120 | 1.434% | 7.56万 | 0.00亿 | 0.000% |
| 2026-04-16 | 8.280 | 8.370 | 8.390 | 8.230 | 0.080 | 0.965% | 3.94万 | 0.00亿 | 0.000% |
| 2026-04-15 | 8.480 | 8.290 | 8.500 | 8.280 | -0.160 | -1.893% | 4.18万 | 0.00亿 | 0.000% |
| 2026-04-14 | 8.380 | 8.450 | 8.500 | 8.320 | 0.090 | 1.077% | 5.34万 | 0.00亿 | 0.000% |
| 2026-04-13 | 8.360 | 8.360 | 8.480 | 8.300 | -0.010 | -0.119% | 3.15万 | 0.00亿 | 0.000% |
| 2026-04-10 | 8.430 | 8.370 | 8.480 | 8.330 | 0.030 | 0.360% | 3.28万 | 0.00亿 | 0.000% |
| 2026-04-09 | 8.490 | 8.340 | 8.620 | 8.290 | -0.230 | -2.684% | 5.45万 | 0.00亿 | 0.000% |
| 2026-04-08 | 8.310 | 8.570 | 8.630 | 8.250 | 0.360 | 4.385% | 6.01万 | 0.00亿 | 0.000% |
| 2026-04-07 | 8.100 | 8.210 | 8.220 | 8.010 | 0.000 | 0.000% | 3.84万 | 0.00亿 | 0.000% |
| 2026-04-03 | 8.360 | 8.120 | 8.360 | 8.080 | 0.000 | 0.000% | 5.25万 | 0.00亿 | 0.000% |
| 2026-04-02 | 8.520 | 8.380 | 8.550 | 8.200 | 0.000 | 0.000% | 7.85万 | 0.00亿 | 0.000% |
| 2026-04-01 | 8.640 | 8.560 | 8.730 | 8.490 | 0.000 | 0.000% | 4.91万 | 0.00亿 | 0.000% |