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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 88.37 | 90.26 | 88.00 | 89.88 | +2.28% | 3.64 | 1.47% |
| 2025-06-23 | 87.63 | 88.38 | 86.58 | 87.88 | -0.59% | 3.47 | 1.42% |
| 2025-06-20 | 88.94 | 88.94 | 86.80 | 88.40 | -0.86% | 3.36 | 1.38% |
| 2025-06-19 | 90.61 | 91.49 | 88.50 | 89.17 | -1.87% | 3.19 | 1.28% |
| 2025-06-18 | 89.83 | 91.98 | 89.56 | 90.87 | +0.92% | 2.38 | 0.94% |
| 2025-06-17 | 90.63 | 91.28 | 88.56 | 90.04 | -0.56% | 3.56 | 1.43% |
| 2025-06-16 | 88.22 | 91.74 | 88.22 | 90.55 | +0.41% | 3.74 | 1.48% |
| 2025-06-13 | 90.66 | 92.88 | 88.51 | 90.18 | -1.27% | 8.43 | 3.38% |
| 2025-06-12 | 90.94 | 92.44 | 90.52 | 91.34 | -0.81% | 3.76 | 1.48% |
| 2025-06-11 | 92.85 | 93.87 | 91.71 | 92.09 | -1.46% | 3.66 | 1.42% |
| 2025-06-10 | 99.04 | 99.04 | 91.64 | 93.46 | -5.73% | 7.02 | 2.68% |
| 2025-06-09 | 98.39 | 101.24 | 96.64 | 99.13 | +1.16% | 5.08 | 1.84% |
| 2025-06-06 | 96.60 | 99.92 | 95.92 | 98.00 | +1.61% | 5.31 | 1.95% |
| 2025-06-05 | 92.36 | 96.84 | 92.16 | 96.45 | +4.43% | 6.08 | 2.29% |
| 2025-06-04 | 91.18 | 92.62 | 90.14 | 92.36 | +2.50% | 3.89 | 1.52% |
| 2025-06-03 | 89.90 | 92.15 | 89.46 | 90.11 | +0.97% | 3.56 | 1.41% |
| 2025-05-30 | 89.45 | 90.44 | 87.87 | 89.24 | -0.68% | 2.67 | 1.08% |
| 2025-05-29 | 87.02 | 89.93 | 86.43 | 89.85 | +3.57% | 3.71 | 1.51% |
| 2025-05-28 | 87.69 | 88.20 | 85.80 | 86.75 | -1.07% | 2.98 | 1.23% |
| 2025-05-27 | 90.77 | 90.77 | 87.04 | 87.69 | -3.21% | 5.11 | 2.08% |