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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 9.97 | 10.02 | 9.91 | 9.98 | -0.10% | 0.61 | 0.43% |
| 2025-09-15 | 10.11 | 10.12 | 9.95 | 9.99 | -0.89% | 0.76 | 0.53% |
| 2025-09-12 | 10.12 | 10.20 | 10.06 | 10.08 | -0.79% | 0.78 | 0.54% |
| 2025-09-11 | 10.26 | 10.33 | 10.03 | 10.16 | -1.45% | 1.17 | 0.81% |
| 2025-09-10 | 10.49 | 10.57 | 10.25 | 10.31 | -1.90% | 0.81 | 0.55% |
| 2025-09-09 | 10.52 | 10.58 | 10.46 | 10.51 | -0.10% | 0.36 | 0.24% |
| 2025-09-08 | 10.58 | 10.58 | 10.51 | 10.52 | -0.47% | 0.43 | 0.29% |
| 2025-09-05 | 10.59 | 10.66 | 10.51 | 10.57 | -0.09% | 0.45 | 0.30% |
| 2025-09-04 | 10.58 | 10.59 | 10.46 | 10.58 | +0.19% | 0.48 | 0.32% |
| 2025-09-03 | 10.57 | 10.61 | 10.50 | 10.56 | 0.00% | 0.58 | 0.39% |
| 2025-09-02 | 10.58 | 10.61 | 10.52 | 10.56 | -0.19% | 0.39 | 0.26% |
| 2025-09-01 | 10.59 | 10.61 | 10.50 | 10.58 | -0.09% | 0.47 | 0.31% |
| 2025-08-29 | 10.43 | 10.59 | 10.43 | 10.59 | +1.05% | 0.48 | 0.32% |
| 2025-08-28 | 10.51 | 10.56 | 10.39 | 10.48 | 0.00% | 0.46 | 0.31% |
| 2025-08-27 | 10.62 | 10.66 | 10.47 | 10.48 | -1.32% | 0.54 | 0.36% |
| 2025-08-26 | 10.66 | 10.68 | 10.61 | 10.62 | -0.93% | 0.52 | 0.34% |
| 2025-08-25 | 10.73 | 10.84 | 10.61 | 10.72 | +0.28% | 0.97 | 0.63% |
| 2025-08-22 | 10.55 | 10.69 | 10.45 | 10.69 | +1.23% | 0.87 | 0.57% |
| 2025-08-21 | 10.45 | 10.57 | 10.40 | 10.56 | +1.25% | 0.73 | 0.48% |
| 2025-08-20 | 10.38 | 10.44 | 10.35 | 10.43 | +0.29% | 0.33 | 0.22% |