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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 101.00 | 103.85 | 100.33 | 102.60 | +0.75% | 7.28 | 2.55% |
| 2025-07-21 | 104.83 | 105.08 | 100.44 | 101.84 | -1.13% | 9.37 | 3.29% |
| 2025-07-18 | 97.88 | 104.69 | 97.80 | 103.00 | +8.31% | 16.92 | 5.97% |
| 2025-07-17 | 93.98 | 95.62 | 92.51 | 95.10 | +0.22% | 4.84 | 1.85% |
| 2025-07-16 | 94.00 | 98.50 | 93.80 | 94.89 | +0.96% | 8.89 | 3.33% |
| 2025-07-15 | 89.40 | 94.21 | 88.95 | 93.99 | +4.63% | 7.53 | 2.94% |
| 2025-07-14 | 89.35 | 90.30 | 88.80 | 89.83 | +0.62% | 3.46 | 1.39% |
| 2025-07-11 | 87.64 | 90.18 | 87.33 | 89.28 | +1.67% | 3.98 | 1.61% |
| 2025-07-10 | 88.60 | 88.69 | 86.25 | 87.81 | -0.96% | 4.23 | 1.74% |
| 2025-07-09 | 88.51 | 90.70 | 88.41 | 88.66 | -0.36% | 3.40 | 1.37% |
| 2025-07-08 | 88.44 | 89.36 | 88.03 | 88.98 | +0.62% | 4.99 | 2.02% |
| 2025-07-07 | 88.90 | 89.46 | 87.70 | 88.43 | -1.01% | 2.96 | 1.20% |
| 2025-07-04 | 90.27 | 91.45 | 89.06 | 89.33 | -1.15% | 3.40 | 1.35% |
| 2025-07-03 | 90.61 | 91.50 | 89.51 | 90.37 | -0.26% | 3.02 | 1.20% |
| 2025-07-02 | 91.49 | 91.99 | 90.51 | 90.61 | -1.95% | 2.70 | 1.06% |
| 2025-07-01 | 94.12 | 94.45 | 91.76 | 92.41 | -1.88% | 3.67 | 1.42% |
| 2025-06-30 | 93.29 | 95.22 | 92.95 | 94.18 | +1.18% | 3.79 | 1.45% |
| 2025-06-27 | 94.00 | 95.13 | 92.09 | 93.08 | -0.98% | 3.52 | 1.35% |
| 2025-06-26 | 95.40 | 96.18 | 93.16 | 94.00 | -1.47% | 4.38 | 1.66% |
| 2025-06-25 | 90.50 | 95.48 | 90.00 | 95.40 | +6.14% | 6.38 | 2.47% |