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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 10.38 | 10.43 | 10.36 | 10.40 | +0.19% | 0.38 | 0.26% |
| 2025-08-18 | 10.31 | 10.44 | 10.30 | 10.38 | +0.39% | 0.62 | 0.42% |
| 2025-08-15 | 10.31 | 10.35 | 10.23 | 10.34 | +0.29% | 0.40 | 0.27% |
| 2025-08-14 | 10.39 | 10.41 | 10.31 | 10.31 | -0.67% | 0.34 | 0.23% |
| 2025-08-13 | 10.41 | 10.44 | 10.33 | 10.38 | -0.38% | 0.49 | 0.33% |
| 2025-08-12 | 10.36 | 10.44 | 10.35 | 10.42 | +0.48% | 0.45 | 0.30% |
| 2025-08-11 | 10.37 | 10.39 | 10.29 | 10.37 | -0.10% | 0.47 | 0.32% |
| 2025-08-08 | 10.37 | 10.43 | 10.34 | 10.38 | +0.29% | 0.28 | 0.19% |
| 2025-08-07 | 10.36 | 10.41 | 10.32 | 10.35 | +0.10% | 0.43 | 0.29% |
| 2025-08-06 | 10.39 | 10.40 | 10.32 | 10.34 | -0.29% | 0.31 | 0.21% |
| 2025-08-05 | 10.38 | 10.43 | 10.35 | 10.37 | -0.48% | 0.35 | 0.23% |
| 2025-08-04 | 10.30 | 10.44 | 10.26 | 10.42 | +0.97% | 0.39 | 0.26% |
| 2025-08-01 | 10.31 | 10.35 | 10.26 | 10.32 | 0.00% | 0.28 | 0.19% |
| 2025-07-31 | 10.39 | 10.43 | 10.25 | 10.32 | -1.05% | 0.41 | 0.28% |
| 2025-07-30 | 10.32 | 10.48 | 10.32 | 10.43 | +0.68% | 0.48 | 0.32% |
| 2025-07-29 | 10.29 | 10.37 | 10.26 | 10.36 | +0.68% | 0.33 | 0.22% |
| 2025-07-28 | 10.34 | 10.39 | 10.27 | 10.29 | -0.48% | 0.40 | 0.27% |
| 2025-07-25 | 10.48 | 10.52 | 10.34 | 10.34 | -1.15% | 0.44 | 0.30% |
| 2025-07-24 | 10.46 | 10.47 | 10.39 | 10.46 | 0.00% | 0.39 | 0.26% |
| 2025-07-23 | 10.46 | 10.54 | 10.44 | 10.46 | -0.10% | 0.56 | 0.37% |