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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 8.80 | 8.80 | 8.70 | 8.70 | -0.80% | 0.57 | 0.38% |
| 2026-01-15 | 8.78 | 8.82 | 8.77 | 8.77 | -0.34% | 0.36 | 0.24% |
| 2026-01-14 | 8.84 | 8.87 | 8.78 | 8.80 | -0.56% | 0.69 | 0.45% |
| 2026-01-13 | 8.88 | 8.91 | 8.83 | 8.85 | -0.34% | 0.64 | 0.42% |
| 2026-01-12 | 8.79 | 8.88 | 8.78 | 8.88 | +1.02% | 0.64 | 0.42% |
| 2026-01-09 | 8.81 | 8.81 | 8.78 | 8.79 | -0.23% | 0.42 | 0.28% |
| 2026-01-08 | 8.81 | 8.83 | 8.77 | 8.81 | -0.23% | 0.44 | 0.29% |
| 2026-01-07 | 8.87 | 8.88 | 8.81 | 8.83 | -0.45% | 0.54 | 0.36% |
| 2026-01-06 | 8.86 | 8.88 | 8.83 | 8.87 | +0.45% | 0.53 | 0.35% |
| 2026-01-05 | 8.86 | 8.87 | 8.80 | 8.83 | +0.34% | 0.62 | 0.41% |
| 2025-12-31 | 8.79 | 8.99 | 8.79 | 8.80 | +0.34% | 1.08 | 0.71% |
| 2025-12-30 | 8.88 | 8.89 | 8.74 | 8.77 | -1.24% | 0.61 | 0.40% |
| 2025-12-29 | 8.92 | 8.99 | 8.87 | 8.88 | -0.45% | 0.56 | 0.36% |
| 2025-12-26 | 8.91 | 8.93 | 8.88 | 8.92 | 0.00% | 0.37 | 0.24% |
| 2025-12-25 | 8.93 | 8.97 | 8.87 | 8.92 | 0.00% | 0.45 | 0.29% |
| 2025-12-24 | 8.93 | 8.98 | 8.89 | 8.92 | 0.00% | 0.39 | 0.25% |
| 2025-12-23 | 8.91 | 8.98 | 8.88 | 8.92 | +0.34% | 0.59 | 0.38% |
| 2025-12-22 | 8.95 | 8.95 | 8.85 | 8.89 | +0.11% | 0.58 | 0.38% |
| 2025-12-19 | 8.87 | 8.92 | 8.84 | 8.88 | 0.00% | 0.58 | 0.38% |
| 2025-12-18 | 8.85 | 8.92 | 8.81 | 8.88 | 0.00% | 0.60 | 0.40% |