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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 110.00 | 112.96 | 109.80 | 112.50 | +2.22% | 4.22 | 1.37% |
| 2025-12-16 | 112.80 | 113.30 | 109.80 | 110.06 | -2.28% | 3.42 | 1.12% |
| 2025-12-15 | 113.81 | 114.66 | 111.61 | 112.63 | -1.80% | 3.99 | 1.28% |
| 2025-12-12 | 110.70 | 115.55 | 110.50 | 114.70 | +3.66% | 6.62 | 2.10% |
| 2025-12-11 | 112.94 | 113.20 | 110.58 | 110.65 | -1.77% | 3.00 | 0.97% |
| 2025-12-10 | 111.94 | 113.22 | 110.08 | 112.64 | +0.25% | 3.41 | 1.10% |
| 2025-12-09 | 113.10 | 114.95 | 111.11 | 112.36 | -0.81% | 4.36 | 1.40% |
| 2025-12-08 | 112.71 | 114.70 | 112.55 | 113.28 | +0.66% | 3.93 | 1.25% |
| 2025-12-05 | 113.00 | 113.24 | 110.52 | 112.54 | -0.31% | 4.17 | 1.35% |
| 2025-12-04 | 113.50 | 113.84 | 111.10 | 112.89 | -0.11% | 2.94 | 0.94% |
| 2025-12-03 | 114.41 | 114.90 | 112.45 | 113.01 | -1.86% | 3.56 | 1.13% |
| 2025-12-02 | 117.50 | 117.90 | 113.40 | 115.15 | -1.27% | 5.37 | 1.69% |
| 2025-12-01 | 115.18 | 117.36 | 113.10 | 116.63 | +1.36% | 5.44 | 1.70% |
| 2025-11-28 | 115.02 | 116.88 | 113.80 | 115.06 | -0.61% | 4.56 | 1.43% |
| 2025-11-27 | 118.41 | 118.60 | 115.00 | 115.77 | -1.05% | 4.88 | 1.51% |
| 2025-11-26 | 115.64 | 119.82 | 114.21 | 117.00 | +1.24% | 7.07 | 2.17% |
| 2025-11-25 | 115.96 | 119.50 | 115.01 | 115.57 | -0.19% | 6.39 | 1.97% |
| 2025-11-24 | 112.21 | 117.25 | 109.65 | 115.79 | +3.48% | 6.57 | 2.07% |
| 2025-11-21 | 113.67 | 116.33 | 111.88 | 111.90 | -2.86% | 5.92 | 1.87% |
| 2025-11-20 | 117.57 | 119.00 | 114.55 | 115.20 | -1.87% | 4.90 | 1.52% |