深信服 sz.300454
115.79
+2.92%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 113.60 | 117.39 | 111.11 | 115.79 | +2.92% | 11.63 | 3.52% |
| 2026-05-21 | 119.21 | 123.78 | 112.18 | 112.50 | -5.27% | 18.30 | 5.36% |
| 2026-05-20 | 122.12 | 123.39 | 118.00 | 118.76 | -4.39% | 14.38 | 4.16% |
| 2026-05-19 | 122.20 | 125.58 | 121.81 | 124.21 | +4.12% | 15.59 | 4.38% |
| 2026-05-18 | 119.14 | 123.88 | 118.01 | 119.30 | -0.60% | 14.34 | 4.13% |
| 2026-05-15 | 121.88 | 124.68 | 118.50 | 120.02 | -1.21% | 14.81 | 4.22% |
| 2026-05-14 | 129.94 | 131.51 | 121.49 | 121.49 | -5.97% | 18.02 | 5.00% |
| 2026-05-13 | 126.20 | 129.92 | 122.78 | 129.21 | +0.48% | 20.18 | 5.55% |
| 2026-05-12 | 130.11 | 134.80 | 126.68 | 128.59 | -0.44% | 24.98 | 6.66% |
| 2026-05-11 | 125.36 | 132.14 | 122.12 | 129.16 | +4.57% | 28.06 | 7.68% |
| 2026-05-08 | 128.63 | 131.31 | 123.30 | 123.52 | -0.89% | 29.17 | 7.98% |
| 2026-05-07 | 125.00 | 125.70 | 123.06 | 124.63 | -0.77% | 16.32 | 4.56% |
| 2026-05-06 | 121.00 | 128.37 | 120.02 | 125.60 | +7.19% | 25.42 | 7.04% |
| 2026-04-30 | 114.63 | 120.90 | 114.28 | 117.18 | +3.15% | 20.23 | 5.91% |
| 2026-04-29 | 113.19 | 115.82 | 112.17 | 113.60 | -0.93% | 12.50 | 3.82% |
| 2026-04-28 | 117.87 | 121.32 | 113.63 | 114.67 | -3.77% | 20.16 | 6.02% |
| 2026-04-27 | 114.01 | 122.48 | 111.00 | 119.16 | +6.43% | 25.25 | 7.44% |
| 2026-04-24 | 107.50 | 114.85 | 103.89 | 111.96 | +3.30% | 19.45 | 6.14% |
| 2026-04-23 | 109.61 | 111.10 | 106.78 | 108.38 | -1.71% | 9.84 | 3.14% |
| 2026-04-22 | 109.00 | 110.45 | 108.35 | 110.26 | +0.60% | 9.03 | 2.86% |