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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 9.08 | 9.10 | 8.98 | 9.00 | -0.99% | 0.43 | 0.28% |
| 2026-02-12 | 9.24 | 9.24 | 9.07 | 9.09 | -1.52% | 0.57 | 0.36% |
| 2026-02-11 | 9.17 | 9.25 | 9.16 | 9.23 | +0.65% | 0.44 | 0.28% |
| 2026-02-10 | 9.17 | 9.23 | 9.13 | 9.17 | +0.11% | 0.52 | 0.33% |
| 2026-02-09 | 9.12 | 9.17 | 9.11 | 9.16 | +0.55% | 0.41 | 0.26% |
| 2026-02-06 | 9.16 | 9.16 | 9.07 | 9.11 | -0.55% | 0.46 | 0.29% |
| 2026-02-05 | 9.10 | 9.19 | 9.08 | 9.16 | +0.44% | 0.65 | 0.41% |
| 2026-02-04 | 8.96 | 9.14 | 8.95 | 9.12 | +2.01% | 0.92 | 0.59% |
| 2026-02-03 | 9.01 | 9.07 | 8.88 | 8.94 | -0.45% | 0.61 | 0.40% |
| 2026-02-02 | 9.06 | 9.11 | 8.95 | 8.98 | -0.99% | 0.74 | 0.48% |
| 2026-01-30 | 9.13 | 9.18 | 9.02 | 9.07 | -0.87% | 0.68 | 0.43% |
| 2026-01-29 | 9.09 | 9.15 | 9.05 | 9.15 | +0.99% | 0.67 | 0.43% |
| 2026-01-28 | 8.93 | 9.15 | 8.92 | 9.06 | +1.23% | 0.80 | 0.51% |
| 2026-01-27 | 9.01 | 9.02 | 8.92 | 8.95 | -0.67% | 0.49 | 0.32% |
| 2026-01-26 | 8.97 | 9.02 | 8.90 | 9.01 | +0.56% | 0.55 | 0.36% |
| 2026-01-23 | 9.03 | 9.05 | 8.94 | 8.96 | -0.44% | 0.49 | 0.32% |
| 2026-01-22 | 8.94 | 9.00 | 8.92 | 9.00 | +0.78% | 0.59 | 0.38% |
| 2026-01-21 | 8.96 | 8.96 | 8.87 | 8.93 | -0.22% | 0.59 | 0.38% |
| 2026-01-20 | 8.79 | 8.95 | 8.76 | 8.95 | +2.05% | 1.05 | 0.69% |
| 2026-01-19 | 8.70 | 8.77 | 8.67 | 8.77 | +0.80% | 0.34 | 0.23% |