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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 104.80 | 105.80 | 103.80 | 104.36 | -1.31% | 3.98 | 1.37% |
| 2025-10-21 | 105.60 | 106.77 | 104.60 | 105.74 | +1.18% | 4.63 | 1.57% |
| 2025-10-20 | 106.00 | 106.95 | 103.90 | 104.51 | +0.93% | 4.56 | 1.56% |
| 2025-10-17 | 105.80 | 106.50 | 103.00 | 103.55 | -2.33% | 4.66 | 1.61% |
| 2025-10-16 | 107.50 | 107.88 | 105.21 | 106.02 | -2.05% | 6.24 | 2.11% |
| 2025-10-15 | 108.19 | 109.85 | 106.40 | 108.24 | +0.06% | 5.37 | 1.78% |
| 2025-10-14 | 114.60 | 115.15 | 106.71 | 108.18 | -5.11% | 9.09 | 2.96% |
| 2025-10-13 | 108.00 | 118.80 | 108.00 | 114.00 | -0.04% | 8.48 | 2.66% |
| 2025-10-10 | 122.98 | 123.29 | 113.40 | 114.04 | -8.79% | 13.62 | 4.17% |
| 2025-10-09 | 125.00 | 127.29 | 122.22 | 125.03 | -0.37% | 10.43 | 3.00% |
| 2025-09-30 | 120.88 | 127.41 | 120.38 | 125.50 | +5.68% | 11.61 | 3.33% |
| 2025-09-29 | 118.50 | 120.00 | 115.05 | 118.75 | +0.35% | 7.08 | 2.16% |
| 2025-09-26 | 123.21 | 123.26 | 117.80 | 118.33 | -4.16% | 8.41 | 2.52% |
| 2025-09-25 | 120.20 | 127.46 | 119.15 | 123.46 | +2.87% | 12.74 | 3.68% |
| 2025-09-24 | 114.36 | 120.66 | 114.15 | 120.02 | +4.17% | 9.36 | 2.85% |
| 2025-09-23 | 120.92 | 121.80 | 112.71 | 115.21 | -4.34% | 10.49 | 3.25% |
| 2025-09-22 | 119.00 | 122.88 | 117.10 | 120.44 | +1.10% | 7.40 | 2.21% |
| 2025-09-19 | 121.00 | 123.29 | 117.72 | 119.13 | -1.55% | 9.49 | 2.85% |
| 2025-09-18 | 122.02 | 126.71 | 118.88 | 121.00 | -0.40% | 13.81 | 4.03% |
| 2025-09-17 | 121.48 | 123.79 | 118.88 | 121.48 | -0.48% | 9.79 | 2.89% |