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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 109.05 | 110.50 | 102.18 | 102.80 | -6.94% | 14.32 | 4.81% |
| 2026-03-20 | 116.70 | 117.32 | 110.41 | 110.47 | -5.05% | 10.98 | 3.45% |
| 2026-03-19 | 115.68 | 118.15 | 114.38 | 116.35 | -1.81% | 8.64 | 2.63% |
| 2026-03-18 | 114.21 | 120.94 | 114.21 | 118.49 | +4.08% | 15.70 | 4.73% |
| 2026-03-17 | 120.00 | 120.20 | 113.71 | 113.85 | -3.91% | 10.27 | 3.15% |
| 2026-03-16 | 120.04 | 120.10 | 116.13 | 118.48 | -1.30% | 9.52 | 2.87% |
| 2026-03-13 | 124.52 | 124.96 | 119.55 | 120.04 | -3.97% | 12.01 | 3.52% |
| 2026-03-12 | 127.70 | 130.47 | 124.80 | 125.00 | -3.70% | 16.78 | 4.70% |
| 2026-03-11 | 132.57 | 135.50 | 127.88 | 129.80 | -0.25% | 22.77 | 6.15% |
| 2026-03-10 | 128.60 | 135.98 | 127.88 | 130.13 | +2.22% | 28.83 | 7.95% |
| 2026-03-09 | 118.88 | 128.50 | 115.30 | 127.30 | +8.39% | 27.97 | 8.28% |
| 2026-03-06 | 116.50 | 118.48 | 115.70 | 117.45 | +1.24% | 9.29 | 2.86% |
| 2026-03-05 | 118.50 | 118.68 | 115.00 | 116.01 | +0.01% | 8.02 | 2.48% |
| 2026-03-04 | 117.77 | 119.77 | 115.66 | 116.00 | -2.10% | 8.98 | 2.76% |
| 2026-03-03 | 125.60 | 126.47 | 117.22 | 118.49 | -5.66% | 14.90 | 4.46% |
| 2026-03-02 | 126.90 | 128.28 | 124.55 | 125.60 | -4.20% | 13.85 | 3.97% |
| 2026-02-27 | 124.97 | 132.70 | 124.72 | 131.10 | +4.65% | 19.28 | 5.39% |
| 2026-02-26 | 127.28 | 127.50 | 124.59 | 125.28 | -1.49% | 13.17 | 3.78% |
| 2026-02-25 | 129.15 | 129.93 | 125.14 | 127.17 | +0.14% | 14.50 | 4.13% |
| 2026-02-24 | 143.88 | 145.00 | 125.80 | 126.99 | -13.32% | 29.34 | 8.14% |