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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 105.66 | 106.58 | 103.29 | 104.01 | -1.54% | 6.56 | 2.25% |
| 2025-08-18 | 102.87 | 107.40 | 102.87 | 105.64 | +3.03% | 7.67 | 2.60% |
| 2025-08-15 | 102.15 | 104.06 | 101.47 | 102.53 | -0.40% | 5.32 | 1.86% |
| 2025-08-14 | 105.62 | 106.28 | 102.60 | 102.94 | -2.13% | 4.91 | 1.69% |
| 2025-08-13 | 103.40 | 106.68 | 103.00 | 105.18 | +1.92% | 6.23 | 2.13% |
| 2025-08-12 | 104.00 | 104.05 | 102.05 | 103.20 | -0.91% | 3.77 | 1.31% |
| 2025-08-11 | 103.18 | 105.58 | 103.01 | 104.15 | +0.74% | 4.53 | 1.56% |
| 2025-08-08 | 104.62 | 106.90 | 103.02 | 103.38 | -3.97% | 6.25 | 2.15% |
| 2025-08-07 | 109.39 | 110.74 | 105.03 | 107.65 | -1.59% | 7.31 | 2.46% |
| 2025-08-06 | 108.07 | 109.80 | 107.23 | 109.39 | +0.39% | 5.12 | 1.70% |
| 2025-08-05 | 109.42 | 112.57 | 108.06 | 108.96 | -0.43% | 6.07 | 1.99% |
| 2025-08-04 | 111.00 | 111.29 | 107.00 | 109.43 | -1.79% | 8.03 | 2.65% |
| 2025-08-01 | 109.48 | 113.80 | 106.66 | 111.43 | +3.18% | 15.08 | 4.90% |
| 2025-07-31 | 101.00 | 111.50 | 100.88 | 108.00 | +6.75% | 14.81 | 4.96% |
| 2025-07-30 | 102.49 | 103.41 | 99.20 | 101.17 | -1.14% | 5.85 | 2.07% |
| 2025-07-29 | 102.01 | 103.80 | 101.08 | 102.34 | -0.41% | 4.68 | 1.64% |
| 2025-07-28 | 104.70 | 104.80 | 101.35 | 102.76 | -0.86% | 4.45 | 1.56% |
| 2025-07-25 | 103.40 | 105.53 | 101.77 | 103.65 | +0.20% | 6.81 | 2.36% |
| 2025-07-24 | 100.90 | 104.10 | 100.79 | 103.44 | +1.82% | 6.29 | 2.21% |
| 2025-07-23 | 101.70 | 102.90 | 100.40 | 101.59 | -0.98% | 5.43 | 1.92% |