深高速 sh.600548
8.79
-0.34%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 8.82 | 8.85 | 8.72 | 8.79 | -0.34% | 0.18 | 0.12% |
| 2026-05-21 | 8.85 | 8.92 | 8.81 | 8.82 | -0.34% | 0.13 | 0.08% |
| 2026-05-20 | 8.95 | 8.95 | 8.83 | 8.85 | -1.23% | 0.21 | 0.14% |
| 2026-05-19 | 8.83 | 8.99 | 8.83 | 8.96 | +1.13% | 0.20 | 0.13% |
| 2026-05-18 | 8.95 | 8.95 | 8.84 | 8.86 | -1.12% | 0.25 | 0.16% |
| 2026-05-15 | 9.01 | 9.08 | 8.96 | 8.96 | -0.99% | 0.23 | 0.15% |
| 2026-05-14 | 9.07 | 9.14 | 9.04 | 9.05 | -0.22% | 0.30 | 0.19% |
| 2026-05-13 | 9.05 | 9.07 | 8.95 | 9.07 | +0.22% | 0.29 | 0.18% |
| 2026-05-12 | 9.08 | 9.11 | 9.03 | 9.05 | -0.33% | 0.21 | 0.13% |
| 2026-05-11 | 9.01 | 9.08 | 8.99 | 9.08 | +0.55% | 0.22 | 0.14% |
| 2026-05-08 | 9.05 | 9.05 | 9.00 | 9.03 | 0.00% | 0.17 | 0.11% |
| 2026-05-07 | 9.07 | 9.07 | 9.01 | 9.03 | -0.44% | 0.22 | 0.14% |
| 2026-05-06 | 9.05 | 9.08 | 9.01 | 9.07 | 0.00% | 0.25 | 0.16% |
| 2026-04-30 | 9.03 | 9.09 | 9.02 | 9.07 | 0.00% | 0.21 | 0.13% |
| 2026-04-29 | 9.09 | 9.10 | 9.02 | 9.07 | +0.22% | 0.25 | 0.16% |
| 2026-04-28 | 8.96 | 9.05 | 8.95 | 9.05 | +1.12% | 0.17 | 0.11% |
| 2026-04-27 | 9.00 | 9.02 | 8.95 | 8.95 | -0.56% | 0.21 | 0.14% |
| 2026-04-24 | 9.20 | 9.40 | 8.98 | 9.00 | -2.49% | 0.68 | 0.44% |
| 2026-04-23 | 9.17 | 9.23 | 9.11 | 9.23 | +0.87% | 0.29 | 0.18% |
| 2026-04-22 | 9.16 | 9.18 | 9.11 | 9.15 | +0.11% | 0.20 | 0.12% |