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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 10.38 | 10.49 | 10.33 | 10.47 | +0.96% | 0.56 | 0.38% |
| 2025-07-21 | 10.30 | 10.38 | 10.29 | 10.37 | +0.39% | 0.41 | 0.27% |
| 2025-07-18 | 10.21 | 10.36 | 10.20 | 10.33 | +0.98% | 0.46 | 0.31% |
| 2025-07-17 | 10.24 | 10.27 | 10.18 | 10.23 | -0.20% | 0.30 | 0.20% |
| 2025-07-16 | 10.21 | 10.30 | 10.20 | 10.25 | +0.59% | 0.36 | 0.25% |
| 2025-07-15 | 10.33 | 10.33 | 10.18 | 10.19 | -1.07% | 0.50 | 0.34% |
| 2025-07-14 | 10.31 | 10.37 | 10.28 | 10.30 | -0.19% | 0.55 | 0.36% |
| 2025-07-11 | 10.40 | 10.40 | 10.31 | 10.32 | -0.47% | 0.69 | 0.46% |
| 2025-07-10 | 10.36 | 10.41 | 10.32 | 10.37 | +0.09% | 0.50 | 0.33% |
| 2025-07-09 | 10.23 | 10.39 | 10.22 | 10.36 | +1.34% | 0.99 | 0.65% |
| 2025-07-08 | 10.20 | 10.24 | 10.17 | 10.22 | +0.19% | 0.42 | 0.28% |
| 2025-07-07 | 10.16 | 10.21 | 10.09 | 10.20 | +0.38% | 0.42 | 0.28% |
| 2025-07-04 | 10.20 | 10.24 | 10.16 | 10.16 | -0.38% | 0.47 | 0.31% |
| 2025-07-03 | 10.15 | 10.20 | 10.13 | 10.20 | +0.48% | 0.30 | 0.20% |
| 2025-07-02 | 10.22 | 10.23 | 10.14 | 10.15 | -0.67% | 0.51 | 0.34% |
| 2025-07-01 | 10.22 | 10.27 | 10.20 | 10.22 | -0.10% | 0.44 | 0.30% |
| 2025-06-30 | 10.28 | 10.33 | 10.22 | 10.23 | -0.38% | 0.46 | 0.30% |
| 2025-06-27 | 10.26 | 10.30 | 10.23 | 10.27 | +0.10% | 0.35 | 0.23% |
| 2025-06-26 | 10.36 | 10.36 | 10.24 | 10.26 | -0.76% | 0.60 | 0.40% |
| 2025-06-25 | 10.31 | 10.37 | 10.23 | 10.34 | +0.76% | 0.76 | 0.50% |