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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 112.00 | 112.08 | 108.68 | 109.60 | -2.37% | 8.73 | 2.77% |
| 2026-04-20 | 112.00 | 115.01 | 110.00 | 112.26 | -0.67% | 11.07 | 3.41% |
| 2026-04-17 | 114.00 | 116.98 | 111.20 | 113.02 | -0.11% | 16.21 | 4.97% |
| 2026-04-16 | 108.92 | 113.22 | 108.28 | 113.14 | +5.95% | 19.20 | 5.98% |
| 2026-04-15 | 111.51 | 111.65 | 106.64 | 106.79 | -3.65% | 12.04 | 3.86% |
| 2026-04-14 | 109.18 | 111.75 | 108.75 | 110.84 | +3.70% | 16.75 | 5.28% |
| 2026-04-13 | 103.60 | 109.50 | 103.34 | 106.89 | +1.33% | 13.72 | 4.47% |
| 2026-04-10 | 104.00 | 107.47 | 103.16 | 105.49 | +2.67% | 13.70 | 4.49% |
| 2026-04-09 | 104.01 | 104.23 | 102.03 | 102.75 | -3.70% | 9.72 | 3.28% |
| 2026-04-08 | 99.20 | 106.87 | 99.20 | 106.70 | +11.27% | 15.26 | 5.12% |
| 2026-04-07 | 97.30 | 97.72 | 95.43 | 95.89 | +0.09% | 7.54 | 2.71% |
| 2026-04-03 | 98.89 | 99.00 | 95.60 | 95.80 | -2.24% | 7.23 | 2.59% |
| 2026-04-02 | 102.88 | 102.88 | 97.03 | 98.00 | -5.19% | 11.33 | 3.97% |
| 2026-04-01 | 106.00 | 106.80 | 102.33 | 103.36 | +1.61% | 9.31 | 3.12% |
| 2026-03-31 | 103.00 | 105.50 | 101.55 | 101.72 | -1.38% | 6.22 | 2.09% |
| 2026-03-30 | 103.00 | 103.65 | 100.12 | 103.14 | -0.87% | 6.22 | 2.12% |
| 2026-03-27 | 102.11 | 105.00 | 99.13 | 104.04 | +0.61% | 7.10 | 2.40% |
| 2026-03-26 | 106.30 | 108.28 | 102.95 | 103.41 | -2.73% | 7.45 | 2.46% |
| 2026-03-25 | 104.30 | 108.25 | 103.69 | 106.31 | +2.53% | 9.45 | 3.08% |
| 2026-03-24 | 104.51 | 105.00 | 101.10 | 103.69 | +0.87% | 9.90 | 3.43% |