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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 10.03 | 10.06 | 9.97 | 10.02 | 0.00% | 0.33 | 0.19% |
| 2025-11-18 | 10.08 | 10.10 | 9.99 | 10.02 | -0.50% | 0.35 | 0.20% |
| 2025-11-17 | 10.12 | 10.12 | 9.99 | 10.07 | -0.30% | 0.42 | 0.24% |
| 2025-11-14 | 10.16 | 10.20 | 10.09 | 10.10 | -0.59% | 0.40 | 0.23% |
| 2025-11-13 | 10.35 | 10.35 | 10.09 | 10.16 | -1.45% | 0.71 | 0.41% |
| 2025-11-12 | 10.38 | 10.43 | 10.31 | 10.31 | -0.48% | 0.45 | 0.25% |
| 2025-11-11 | 10.43 | 10.43 | 10.35 | 10.36 | -0.19% | 0.39 | 0.22% |
| 2025-11-10 | 10.39 | 10.40 | 10.32 | 10.38 | +0.10% | 0.49 | 0.28% |
| 2025-11-07 | 10.34 | 10.44 | 10.27 | 10.37 | -0.10% | 0.62 | 0.35% |
| 2025-11-06 | 10.30 | 10.41 | 10.20 | 10.38 | +0.68% | 0.79 | 0.45% |
| 2025-11-05 | 10.30 | 10.41 | 10.26 | 10.31 | -0.39% | 0.65 | 0.37% |
| 2025-11-04 | 10.31 | 10.37 | 10.27 | 10.35 | +0.29% | 0.49 | 0.28% |
| 2025-11-03 | 10.25 | 10.34 | 10.16 | 10.32 | +0.98% | 0.55 | 0.31% |
| 2025-10-31 | 10.18 | 10.29 | 10.10 | 10.22 | -0.49% | 0.55 | 0.31% |
| 2025-10-30 | 10.28 | 10.32 | 10.23 | 10.27 | -0.29% | 0.45 | 0.26% |
| 2025-10-29 | 10.40 | 10.40 | 10.20 | 10.30 | -0.58% | 0.51 | 0.29% |
| 2025-10-28 | 10.45 | 10.54 | 10.34 | 10.36 | -0.67% | 0.52 | 0.29% |
| 2025-10-27 | 10.32 | 10.47 | 10.22 | 10.43 | +0.97% | 0.71 | 0.40% |
| 2025-10-24 | 10.30 | 10.47 | 10.19 | 10.33 | -0.48% | 0.87 | 0.49% |
| 2025-10-23 | 10.26 | 10.47 | 10.26 | 10.38 | +2.17% | 0.99 | 0.56% |