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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 9.18 | 9.21 | 8.95 | 9.00 | -2.81% | 1.06 | 0.68% |
| 2026-03-20 | 9.17 | 9.30 | 9.16 | 9.26 | +0.98% | 0.89 | 0.56% |
| 2026-03-19 | 9.00 | 9.21 | 9.00 | 9.17 | +1.33% | 0.83 | 0.53% |
| 2026-03-18 | 9.12 | 9.14 | 8.98 | 9.05 | -0.77% | 0.34 | 0.22% |
| 2026-03-17 | 9.11 | 9.19 | 9.11 | 9.12 | 0.00% | 0.33 | 0.21% |
| 2026-03-16 | 9.13 | 9.18 | 9.09 | 9.12 | +0.22% | 0.38 | 0.24% |
| 2026-03-13 | 9.11 | 9.19 | 9.08 | 9.10 | -0.33% | 0.48 | 0.31% |
| 2026-03-12 | 9.09 | 9.14 | 9.04 | 9.13 | +0.44% | 0.45 | 0.29% |
| 2026-03-11 | 9.00 | 9.09 | 8.96 | 9.09 | +1.00% | 0.48 | 0.31% |
| 2026-03-10 | 9.00 | 9.02 | 8.93 | 9.00 | +0.45% | 0.39 | 0.25% |
| 2026-03-09 | 8.97 | 9.03 | 8.90 | 8.96 | -0.22% | 0.45 | 0.29% |
| 2026-03-06 | 8.90 | 8.99 | 8.88 | 8.98 | +0.67% | 0.36 | 0.23% |
| 2026-03-05 | 8.92 | 8.97 | 8.84 | 8.92 | +0.56% | 0.40 | 0.26% |
| 2026-03-04 | 8.97 | 8.97 | 8.78 | 8.87 | -1.44% | 0.90 | 0.59% |
| 2026-03-03 | 9.00 | 9.07 | 8.98 | 9.00 | +0.22% | 0.61 | 0.40% |
| 2026-03-02 | 8.97 | 9.04 | 8.92 | 8.98 | -0.33% | 0.54 | 0.35% |
| 2026-02-27 | 8.90 | 9.02 | 8.88 | 9.01 | +1.01% | 0.42 | 0.27% |
| 2026-02-26 | 8.97 | 8.99 | 8.88 | 8.92 | -0.45% | 0.44 | 0.29% |
| 2026-02-25 | 9.02 | 9.06 | 8.95 | 8.96 | -0.78% | 0.68 | 0.44% |
| 2026-02-24 | 9.09 | 9.09 | 8.99 | 9.03 | +0.33% | 0.41 | 0.26% |