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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 8.92 | 8.92 | 8.80 | 8.88 | -0.89% | 0.79 | 0.52% |
| 2025-12-16 | 8.76 | 9.01 | 8.73 | 8.96 | +1.82% | 1.71 | 1.12% |
| 2025-12-15 | 8.82 | 8.87 | 8.68 | 8.80 | -0.90% | 1.66 | 1.11% |
| 2025-12-12 | 8.90 | 8.90 | 8.71 | 8.88 | -0.11% | 2.46 | 1.64% |
| 2025-12-11 | 9.10 | 9.10 | 8.83 | 8.89 | -2.31% | 1.61 | 1.05% |
| 2025-12-10 | 9.14 | 9.16 | 9.07 | 9.10 | -0.55% | 0.87 | 0.56% |
| 2025-12-09 | 9.31 | 9.31 | 9.13 | 9.15 | -1.61% | 0.77 | 0.49% |
| 2025-12-08 | 9.41 | 9.42 | 9.28 | 9.30 | -1.06% | 0.75 | 0.47% |
| 2025-12-05 | 9.43 | 9.45 | 9.36 | 9.40 | -0.21% | 0.43 | 0.27% |
| 2025-12-04 | 9.58 | 9.61 | 9.41 | 9.42 | -1.88% | 0.67 | 0.41% |
| 2025-12-03 | 9.56 | 9.61 | 9.52 | 9.60 | +0.31% | 0.58 | 0.36% |
| 2025-12-02 | 9.63 | 9.64 | 9.50 | 9.57 | -0.73% | 0.66 | 0.41% |
| 2025-12-01 | 9.81 | 9.86 | 9.60 | 9.64 | -2.23% | 1.03 | 0.63% |
| 2025-11-28 | 10.00 | 10.00 | 9.80 | 9.86 | -1.20% | 0.59 | 0.35% |
| 2025-11-27 | 9.99 | 10.03 | 9.97 | 9.98 | -0.20% | 0.25 | 0.14% |
| 2025-11-26 | 10.02 | 10.12 | 9.99 | 10.00 | -0.50% | 0.30 | 0.17% |
| 2025-11-25 | 10.12 | 10.15 | 10.02 | 10.05 | -0.69% | 0.36 | 0.21% |
| 2025-11-24 | 9.96 | 10.18 | 9.96 | 10.12 | +1.71% | 0.54 | 0.31% |
| 2025-11-21 | 10.08 | 10.10 | 9.95 | 9.95 | -1.49% | 0.44 | 0.26% |
| 2025-11-20 | 10.04 | 10.11 | 10.00 | 10.10 | +0.80% | 0.32 | 0.19% |