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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 150.15 | 162.15 | 150.15 | 152.03 | -4.12% | 27.32 | 6.34% |
| 2026-01-15 | 159.01 | 166.88 | 156.00 | 158.56 | +2.30% | 37.25 | 8.38% |
| 2026-01-14 | 155.00 | 164.95 | 152.60 | 155.00 | +2.27% | 37.73 | 8.59% |
| 2026-01-13 | 159.21 | 165.28 | 151.00 | 151.56 | -0.29% | 45.23 | 10.35% |
| 2026-01-12 | 139.90 | 153.97 | 138.69 | 152.00 | +13.94% | 36.02 | 9.00% |
| 2026-01-09 | 121.78 | 134.00 | 121.56 | 133.40 | +9.03% | 16.13 | 4.53% |
| 2026-01-08 | 124.45 | 124.50 | 120.70 | 122.35 | +1.12% | 6.80 | 2.01% |
| 2026-01-07 | 120.30 | 122.12 | 119.11 | 121.00 | +0.58% | 7.04 | 2.10% |
| 2026-01-06 | 120.92 | 121.50 | 118.40 | 120.30 | +0.18% | 8.11 | 2.44% |
| 2026-01-05 | 116.00 | 120.43 | 115.10 | 120.08 | +4.27% | 9.23 | 2.82% |
| 2025-12-31 | 113.41 | 116.60 | 113.24 | 115.16 | +1.55% | 6.52 | 2.04% |
| 2025-12-30 | 113.21 | 114.61 | 112.80 | 113.40 | +0.22% | 3.48 | 1.10% |
| 2025-12-29 | 113.43 | 115.16 | 112.00 | 113.15 | -0.22% | 5.15 | 1.64% |
| 2025-12-26 | 110.81 | 116.15 | 110.50 | 113.40 | +2.41% | 5.48 | 1.74% |
| 2025-12-25 | 109.03 | 112.00 | 108.84 | 110.73 | +1.10% | 2.79 | 0.91% |
| 2025-12-24 | 107.98 | 109.98 | 107.13 | 109.53 | +0.67% | 3.22 | 1.06% |
| 2025-12-23 | 112.80 | 113.50 | 108.00 | 108.80 | -1.79% | 5.90 | 1.95% |
| 2025-12-22 | 111.32 | 111.80 | 110.00 | 110.78 | -0.13% | 4.04 | 1.32% |
| 2025-12-19 | 112.39 | 113.74 | 110.72 | 110.92 | -1.23% | 3.85 | 1.24% |
| 2025-12-18 | 112.32 | 113.88 | 111.40 | 112.30 | -0.18% | 3.15 | 1.01% |