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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 89.84 | 91.79 | 88.89 | 90.60 | +0.45% | 2.39 | 0.95% |
| 2025-05-23 | 89.95 | 91.43 | 89.95 | 90.19 | -0.24% | 3.24 | 1.28% |
| 2025-05-22 | 91.94 | 92.93 | 90.41 | 90.41 | -1.87% | 4.07 | 1.60% |
| 2025-05-21 | 91.77 | 92.99 | 90.97 | 92.13 | +0.15% | 3.32 | 1.30% |
| 2025-05-20 | 91.48 | 93.43 | 91.07 | 91.99 | +0.56% | 4.67 | 1.82% |
| 2025-05-19 | 93.64 | 94.32 | 90.51 | 91.48 | -2.63% | 6.30 | 2.46% |
| 2025-05-16 | 93.31 | 95.44 | 93.14 | 93.95 | -0.02% | 2.56 | 0.97% |
| 2025-05-15 | 94.57 | 95.83 | 93.59 | 93.97 | -1.09% | 3.96 | 1.51% |
| 2025-05-14 | 95.29 | 98.52 | 94.44 | 95.01 | -0.41% | 5.37 | 2.01% |
| 2025-05-13 | 95.54 | 97.61 | 94.80 | 95.40 | +0.37% | 4.00 | 1.50% |
| 2025-05-12 | 95.54 | 97.24 | 93.94 | 95.05 | -0.41% | 6.80 | 2.57% |
| 2025-05-09 | 97.45 | 99.37 | 94.14 | 95.44 | -2.05% | 6.10 | 2.29% |
| 2025-05-08 | 96.96 | 97.93 | 96.46 | 97.44 | -0.01% | 4.48 | 1.66% |
| 2025-05-07 | 101.93 | 102.48 | 95.74 | 97.45 | -3.08% | 7.94 | 2.89% |
| 2025-05-06 | 99.50 | 101.50 | 97.28 | 100.54 | +2.60% | 8.42 | 3.03% |