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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 123.22 | 124.00 | 120.00 | 122.06 | -2.92% | 13.93 | 4.12% |
| 2025-09-15 | 121.30 | 126.00 | 118.02 | 125.73 | +3.91% | 17.57 | 5.19% |
| 2025-09-12 | 120.00 | 127.15 | 116.07 | 121.00 | +2.28% | 19.31 | 5.65% |
| 2025-09-11 | 112.00 | 118.32 | 108.75 | 118.30 | +7.14% | 12.73 | 4.01% |
| 2025-09-10 | 112.26 | 115.89 | 110.27 | 110.42 | +0.22% | 9.28 | 2.96% |
| 2025-09-09 | 112.54 | 113.30 | 109.57 | 110.18 | -2.32% | 5.77 | 1.86% |
| 2025-09-08 | 113.52 | 113.66 | 109.07 | 112.80 | +0.13% | 10.54 | 3.40% |
| 2025-09-05 | 113.15 | 113.46 | 107.00 | 112.65 | +0.56% | 10.46 | 3.40% |
| 2025-09-04 | 117.11 | 118.50 | 110.15 | 112.02 | -4.34% | 13.19 | 4.14% |
| 2025-09-03 | 126.49 | 127.27 | 116.65 | 117.10 | -8.06% | 17.46 | 5.17% |
| 2025-09-02 | 126.50 | 132.99 | 125.77 | 127.36 | -0.55% | 13.41 | 3.76% |
| 2025-09-01 | 131.00 | 133.66 | 124.69 | 128.06 | -1.11% | 15.24 | 4.26% |
| 2025-08-29 | 125.10 | 133.98 | 123.01 | 129.50 | +3.60% | 17.64 | 4.92% |
| 2025-08-28 | 122.33 | 127.54 | 120.92 | 125.00 | +0.97% | 18.36 | 5.35% |
| 2025-08-27 | 129.90 | 133.96 | 123.80 | 123.80 | +0.68% | 21.08 | 5.89% |
| 2025-08-26 | 122.23 | 125.10 | 120.01 | 122.97 | +0.62% | 13.86 | 4.06% |
| 2025-08-25 | 119.39 | 123.63 | 116.50 | 122.21 | +1.97% | 20.23 | 6.02% |
| 2025-08-22 | 106.18 | 121.95 | 103.12 | 119.85 | +15.17% | 22.65 | 7.24% |
| 2025-08-21 | 102.18 | 105.48 | 102.18 | 104.06 | +0.74% | 6.32 | 2.18% |
| 2025-08-20 | 103.70 | 103.70 | 99.80 | 103.30 | -0.68% | 8.20 | 2.90% |