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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 9.07 | 9.15 | 9.07 | 9.14 | +0.55% | 0.16 | 0.10% |
| 2026-04-20 | 9.16 | 9.17 | 9.06 | 9.09 | -0.76% | 0.31 | 0.20% |
| 2026-04-17 | 9.14 | 9.21 | 9.14 | 9.16 | -0.43% | 0.21 | 0.13% |
| 2026-04-16 | 9.29 | 9.30 | 9.14 | 9.20 | -0.97% | 0.36 | 0.23% |
| 2026-04-15 | 9.23 | 9.31 | 9.14 | 9.29 | +1.09% | 0.38 | 0.24% |
| 2026-04-14 | 9.15 | 9.20 | 9.13 | 9.19 | +0.22% | 0.24 | 0.15% |
| 2026-04-13 | 9.21 | 9.23 | 9.10 | 9.17 | -0.76% | 0.32 | 0.21% |
| 2026-04-10 | 9.47 | 9.47 | 9.21 | 9.24 | -1.91% | 0.59 | 0.37% |
| 2026-04-09 | 9.54 | 9.59 | 9.39 | 9.42 | -1.46% | 0.57 | 0.35% |
| 2026-04-08 | 9.60 | 9.61 | 9.43 | 9.56 | -0.42% | 0.62 | 0.38% |
| 2026-04-07 | 9.46 | 9.60 | 9.41 | 9.60 | +1.05% | 0.50 | 0.31% |
| 2026-04-03 | 9.55 | 9.57 | 9.39 | 9.50 | -0.31% | 0.62 | 0.39% |
| 2026-04-02 | 9.36 | 9.60 | 9.32 | 9.53 | +1.49% | 1.03 | 0.63% |
| 2026-04-01 | 9.34 | 9.40 | 9.27 | 9.39 | +0.54% | 0.56 | 0.35% |
| 2026-03-31 | 9.08 | 9.39 | 9.06 | 9.34 | +2.19% | 1.10 | 0.69% |
| 2026-03-30 | 9.10 | 9.19 | 8.95 | 9.14 | -0.87% | 0.94 | 0.61% |
| 2026-03-27 | 9.10 | 9.28 | 8.96 | 9.22 | +0.44% | 1.18 | 0.76% |
| 2026-03-26 | 9.20 | 9.31 | 9.06 | 9.18 | -3.77% | 2.06 | 1.31% |
| 2026-03-25 | 9.43 | 9.58 | 9.32 | 9.54 | +1.49% | 1.31 | 0.81% |
| 2026-03-24 | 9.10 | 9.41 | 9.09 | 9.40 | +4.44% | 1.35 | 0.85% |