深物业A
SZ000011 Forward-adjusted MAIN
12.24
+1.11
(+9.97%)
Open
10.10
High
12.24
Low
10.02
Prev close
11.13
Amplitude
19.95%
Volume
8,987.7万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
10.46
MA10
9.80
MA20
9.28
MA60
8.26
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 10.10 | 12.24 | 10.02 | 12.24 | 8,988万 |
| 2 | 2026-09-29 | 11.13 | 11.13 | 10.67 | 11.13 | 4,214万 |
| 3 | 2026-09-28 | 9.40 | 10.12 | 9.28 | 10.12 | 1,884万 |
| 4 | 2026-09-24 | 9.52 | 9.56 | 9.09 | 9.20 | 1,708万 |
| 5 | 2026-09-23 | 9.59 | 9.92 | 9.52 | 9.59 | 1,946万 |
| 6 | 2026-09-22 | 9.68 | 9.69 | 9.41 | 9.62 | 1,557万 |
| 7 | 2026-09-21 | 9.08 | 9.80 | 9.08 | 9.66 | 2,209万 |
| 8 | 2026-09-18 | 8.89 | 9.17 | 8.83 | 9.14 | 1,642万 |
| 9 | 2026-09-17 | 8.40 | 9.03 | 8.28 | 8.93 | 1,773万 |
| 10 | 2026-09-16 | 8.37 | 8.53 | 8.19 | 8.39 | 1,052万 |
| 11 | 2026-09-15 | 8.77 | 8.79 | 8.26 | 8.27 | 1,481万 |
| 12 | 2026-09-14 | 8.88 | 8.94 | 8.58 | 8.58 | 1,393万 |
52W
Data range
6.18
100.0%
12.24
High/low over the last 250 trading days, and where the price sits.
← Stocks