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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 151.68 | 156.15 | 146.11 | 146.51 | -5.31% | 21.61 | 5.21% |
| 2026-02-12 | 150.00 | 157.68 | 148.03 | 154.73 | +5.33% | 26.88 | 6.32% |
| 2026-02-11 | 143.88 | 150.42 | 143.88 | 146.90 | +2.35% | 18.50 | 4.54% |
| 2026-02-10 | 142.05 | 147.19 | 140.10 | 143.53 | +1.47% | 17.99 | 4.50% |
| 2026-02-09 | 140.01 | 142.74 | 136.75 | 141.45 | +3.79% | 16.61 | 4.28% |
| 2026-02-06 | 137.80 | 140.50 | 134.08 | 136.28 | -2.30% | 13.35 | 3.52% |
| 2026-02-05 | 139.02 | 141.84 | 138.28 | 139.49 | -2.25% | 11.29 | 2.92% |
| 2026-02-04 | 145.99 | 146.50 | 138.25 | 142.70 | -4.86% | 20.12 | 5.12% |
| 2026-02-03 | 146.99 | 150.38 | 142.72 | 149.99 | +4.00% | 22.28 | 5.48% |
| 2026-02-02 | 160.65 | 161.88 | 143.60 | 144.22 | -10.24% | 29.09 | 7.03% |
| 2026-01-30 | 166.49 | 168.69 | 154.81 | 160.67 | -5.23% | 27.76 | 6.28% |
| 2026-01-29 | 171.36 | 182.30 | 168.80 | 169.54 | -3.40% | 33.84 | 6.96% |
| 2026-01-28 | 187.18 | 188.00 | 174.51 | 175.51 | -2.87% | 37.98 | 7.61% |
| 2026-01-27 | 173.40 | 182.80 | 169.88 | 180.69 | +4.19% | 37.38 | 7.60% |
| 2026-01-26 | 176.10 | 182.00 | 168.27 | 173.43 | +3.70% | 37.53 | 7.79% |
| 2026-01-23 | 161.66 | 169.88 | 157.01 | 167.24 | +0.11% | 37.25 | 8.18% |
| 2026-01-22 | 141.15 | 167.05 | 141.05 | 167.05 | +20.00% | 38.28 | 8.88% |
| 2026-01-21 | 138.64 | 142.00 | 137.14 | 139.21 | -0.93% | 11.80 | 3.05% |
| 2026-01-20 | 144.99 | 145.47 | 138.08 | 140.52 | -1.47% | 15.20 | 3.90% |
| 2026-01-19 | 149.32 | 151.33 | 141.26 | 142.62 | -6.19% | 22.87 | 5.69% |