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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 10.10 | 10.18 | 10.07 | 10.16 | +0.59% | 0.40 | 0.23% |
| 2025-10-21 | 10.16 | 10.17 | 10.09 | 10.10 | -0.39% | 0.43 | 0.25% |
| 2025-10-20 | 10.20 | 10.22 | 10.05 | 10.14 | -0.39% | 0.54 | 0.31% |
| 2025-10-17 | 10.25 | 10.27 | 10.17 | 10.18 | -0.39% | 0.44 | 0.25% |
| 2025-10-16 | 10.12 | 10.23 | 10.10 | 10.22 | +1.39% | 0.46 | 0.26% |
| 2025-10-15 | 10.14 | 10.19 | 10.08 | 10.08 | -0.69% | 0.47 | 0.27% |
| 2025-10-14 | 10.06 | 10.16 | 10.00 | 10.15 | +0.89% | 0.59 | 0.34% |
| 2025-10-13 | 10.00 | 10.12 | 9.90 | 10.06 | +0.20% | 0.46 | 0.27% |
| 2025-10-10 | 9.93 | 10.07 | 9.91 | 10.04 | +1.01% | 0.43 | 0.25% |
| 2025-10-09 | 9.88 | 9.96 | 9.88 | 9.94 | -0.10% | 0.44 | 0.26% |
| 2025-09-30 | 10.11 | 10.11 | 9.91 | 9.95 | -1.29% | 0.42 | 0.24% |
| 2025-09-29 | 9.94 | 10.10 | 9.89 | 10.08 | +1.41% | 0.71 | 0.41% |
| 2025-09-26 | 9.87 | 9.95 | 9.83 | 9.94 | +0.51% | 0.29 | 0.20% |
| 2025-09-25 | 9.94 | 9.94 | 9.77 | 9.89 | -0.40% | 0.43 | 0.30% |
| 2025-09-24 | 9.81 | 10.00 | 9.80 | 9.93 | +1.22% | 0.58 | 0.40% |
| 2025-09-23 | 9.68 | 9.81 | 9.61 | 9.81 | +1.45% | 0.62 | 0.44% |
| 2025-09-22 | 9.76 | 9.80 | 9.64 | 9.67 | -1.02% | 0.58 | 0.42% |
| 2025-09-19 | 9.90 | 9.90 | 9.71 | 9.77 | -1.41% | 0.60 | 0.43% |
| 2025-09-18 | 10.05 | 10.07 | 9.85 | 9.91 | -1.20% | 0.68 | 0.48% |
| 2025-09-17 | 9.99 | 10.05 | 9.95 | 10.03 | +0.50% | 0.55 | 0.39% |