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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 10.22 | 10.30 | 10.21 | 10.26 | +0.48% | 0.46 | 0.30% |
| 2025-06-23 | 10.27 | 10.30 | 10.16 | 10.21 | -0.57% | 0.41 | 0.27% |
| 2025-06-20 | 10.31 | 10.32 | 10.25 | 10.27 | -0.28% | 0.34 | 0.23% |
| 2025-06-19 | 10.31 | 10.34 | 10.26 | 10.30 | -0.19% | 0.32 | 0.21% |
| 2025-06-18 | 10.38 | 10.38 | 10.27 | 10.32 | -0.38% | 0.31 | 0.20% |
| 2025-06-17 | 10.39 | 10.39 | 10.33 | 10.36 | -0.19% | 0.37 | 0.24% |
| 2025-06-16 | 10.41 | 10.45 | 10.29 | 10.38 | -0.28% | 0.52 | 0.34% |
| 2025-06-13 | 10.55 | 10.59 | 10.41 | 10.41 | -1.21% | 0.74 | 0.48% |
| 2025-06-12 | 10.73 | 10.74 | 10.51 | 10.53 | -1.73% | 0.90 | 0.58% |
| 2025-06-11 | 10.77 | 10.82 | 10.70 | 10.72 | -0.54% | 0.55 | 0.35% |
| 2025-06-10 | 10.89 | 10.92 | 10.72 | 10.78 | -0.63% | 0.50 | 0.32% |
| 2025-06-09 | 10.96 | 10.96 | 10.82 | 10.85 | -1.16% | 0.41 | 0.25% |
| 2025-06-06 | 10.79 | 11.06 | 10.78 | 10.97 | +1.72% | 0.60 | 0.38% |
| 2025-06-05 | 10.79 | 10.83 | 10.77 | 10.79 | 0.00% | 0.27 | 0.17% |
| 2025-06-04 | 10.80 | 10.89 | 10.78 | 10.79 | +0.09% | 0.40 | 0.25% |
| 2025-06-03 | 11.05 | 11.05 | 10.75 | 10.78 | -2.48% | 0.68 | 0.43% |
| 2025-05-30 | 11.02 | 11.12 | 11.02 | 11.05 | +0.35% | 0.39 | 0.24% |
| 2025-05-29 | 11.11 | 11.14 | 10.99 | 11.01 | -0.79% | 0.34 | 0.21% |
| 2025-05-28 | 10.95 | 11.11 | 10.91 | 11.10 | +1.79% | 0.26 | 0.16% |
| 2025-05-27 | 11.06 | 11.16 | 10.90 | 10.91 | -1.15% | 0.30 | 0.19% |