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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 120.75 | 121.40 | 116.46 | 117.40 | -2.31% | 6.58 | 2.00% |
| 2025-11-18 | 119.00 | 123.00 | 117.00 | 120.17 | +0.43% | 9.44 | 2.83% |
| 2025-11-17 | 117.06 | 120.88 | 116.10 | 119.66 | +2.27% | 6.96 | 2.10% |
| 2025-11-14 | 120.73 | 121.61 | 117.00 | 117.00 | -4.10% | 5.46 | 1.65% |
| 2025-11-13 | 117.82 | 122.80 | 117.16 | 122.00 | +3.39% | 9.18 | 2.73% |
| 2025-11-12 | 119.04 | 120.09 | 116.51 | 118.00 | -1.74% | 7.41 | 2.26% |
| 2025-11-11 | 120.15 | 123.00 | 118.68 | 120.09 | -1.31% | 8.54 | 2.55% |
| 2025-11-10 | 123.00 | 124.79 | 119.09 | 121.69 | -0.35% | 10.74 | 3.18% |
| 2025-11-07 | 126.02 | 127.41 | 121.78 | 122.12 | -3.55% | 10.42 | 3.03% |
| 2025-11-06 | 123.00 | 128.36 | 121.03 | 126.61 | +2.87% | 14.15 | 4.07% |
| 2025-11-05 | 124.98 | 127.11 | 119.63 | 123.08 | -4.54% | 16.84 | 4.93% |
| 2025-11-04 | 130.00 | 131.62 | 127.55 | 128.93 | -3.78% | 16.23 | 4.52% |
| 2025-11-03 | 133.01 | 135.00 | 129.18 | 133.99 | +2.28% | 25.99 | 7.05% |
| 2025-10-31 | 115.51 | 132.24 | 115.40 | 131.00 | +13.62% | 26.25 | 7.51% |
| 2025-10-30 | 114.00 | 119.00 | 112.95 | 115.30 | +0.53% | 10.41 | 3.21% |
| 2025-10-29 | 115.01 | 115.99 | 112.66 | 114.69 | +0.54% | 8.86 | 2.79% |
| 2025-10-28 | 117.00 | 118.40 | 111.77 | 114.07 | +1.05% | 15.47 | 4.83% |
| 2025-10-27 | 108.86 | 114.28 | 108.02 | 112.88 | +5.08% | 10.54 | 3.39% |
| 2025-10-24 | 105.00 | 107.57 | 105.00 | 107.42 | +1.93% | 5.22 | 1.76% |
| 2025-10-23 | 105.47 | 106.28 | 103.06 | 105.39 | +0.99% | 4.19 | 1.44% |