深信服

300454
🏛️ 中国 →
118.33
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 190.35 191.58 186.80 191.00 1.6M
2021-12-30 189.03 193.00 188.00 191.59 1.4M
2021-12-29 196.00 197.93 187.20 189.02 3.2M
2021-12-28 203.88 203.88 193.69 197.13 2.8M
2021-12-27 206.98 207.50 200.80 203.99 1.1M
2021-12-24 206.34 208.95 203.65 205.74 1.0M
2021-12-23 210.73 210.93 205.02 206.42 1.0M
2021-12-22 212.60 212.98 208.09 209.60 1.0M
2021-12-21 204.04 212.00 203.57 211.90 1.2M
2021-12-20 207.00 208.40 201.59 203.62 1.2M
2021-12-17 206.01 208.88 201.55 207.05 1.5M
2021-12-16 213.01 215.27 206.57 208.00 1.8M
2021-12-15 217.00 218.79 210.67 214.50 1.8M
2021-12-14 208.03 218.32 208.02 217.00 2.7M
2021-12-13 207.20 212.00 203.00 211.00 2.7M
2021-12-10 204.02 208.80 203.22 207.00 2.0M
2021-12-09 203.01 209.49 200.11 205.10 2.5M
2021-12-08 192.77 204.98 192.77 204.21 2.7M
2021-12-07 199.00 199.81 192.00 192.48 2.1M
2021-12-06 192.00 198.50 192.00 195.87 2.9M
2021-12-03 199.00 201.28 193.01 195.89 1.8M
2021-12-02 204.99 206.53 197.68 199.00 2.3M
2021-12-01 198.17 209.60 195.00 205.99 3.5M
2021-11-30 188.50 200.73 188.50 196.20 3.2M
2021-11-29 190.50 193.40 185.50 189.75 3.3M
2021-11-26 201.00 201.00 191.19 194.43 1.7M
2021-11-25 189.13 202.18 189.13 198.80 2.7M
2021-11-24 189.88 192.68 185.00 191.50 3.2M
2021-11-23 199.01 201.62 189.00 190.00 3.0M
2021-11-22 203.38 203.50 198.33 199.88 1.7M
2021-11-19 202.30 205.20 199.37 203.39 1.0M
2021-11-18 206.24 208.00 202.00 202.50 1.5M
2021-11-17 206.01 209.55 204.52 206.23 1.9M
2021-11-16 207.00 208.30 205.50 206.49 1.2M
2021-11-15 211.09 211.98 205.03 206.00 1.1M
2021-11-12 214.01 215.99 207.51 210.00 1.9M
2021-11-11 216.58 219.20 212.57 215.40 1.6M
2021-11-10 221.05 223.68 215.50 216.58 1.8M
2021-11-09 203.36 223.24 202.03 220.23 3.1M
2021-11-08 202.00 205.58 199.05 203.80 1.9M
2021-11-05 199.01 207.08 199.01 202.52 2.1M
2021-11-04 208.09 208.09 198.08 200.53 2.9M
2021-11-03 202.79 212.00 199.56 207.01 2.4M
2021-11-02 201.33 203.49 198.01 201.00 2.2M
2021-11-01 200.01 203.80 198.00 200.72 2.6M
2021-10-29 201.63 205.50 198.67 202.81 2.7M
2021-10-28 194.89 208.99 186.10 202.64 5.4M
2021-10-27 208.39 209.00 201.69 204.78 1.5M
2021-10-26 208.85 213.30 207.05 208.46 1.6M
2021-10-25 213.21 213.96 206.48 208.85 2.1M
2021-10-22 211.80 214.47 210.01 213.00 2.5M
2021-10-21 219.50 220.00 208.66 212.00 4.0M
2021-10-20 230.50 233.15 217.00 219.30 2.5M
2021-10-19 234.12 234.12 223.56 228.50 2.2M
2021-10-18 242.00 242.00 226.10 233.00 2.3M
2021-10-15 236.10 243.38 231.50 241.88 2.1M
2021-10-14 238.87 239.00 233.00 234.26 0.6M
2021-10-13 240.79 240.80 234.57 237.36 1.0M
2021-10-12 234.00 238.50 232.00 236.55 1.3M
2021-10-11 231.00 234.78 230.20 232.00 0.9M
2021-10-08 236.71 238.05 231.11 233.30 0.9M
2021-09-30 227.34 237.98 227.31 234.60 1.8M
2021-09-29 228.98 229.80 222.00 225.97 1.3M
2021-09-28 233.10 235.87 229.03 229.96 0.9M
2021-09-27 235.00 245.88 232.00 234.45 3.4M
2021-09-24 230.01 242.78 230.00 232.25 1.5M
2021-09-23 238.79 238.79 230.10 232.05 1.5M
2021-09-22 226.93 236.65 222.27 234.31 1.1M
2021-09-17 226.20 229.13 211.12 226.90 1.7M
2021-09-16 229.44 234.98 225.45 226.27 1.7M
2021-09-15 238.69 240.42 222.22 226.50 2.5M
2021-09-14 238.00 244.47 237.50 238.69 1.4M
2021-09-13 243.00 245.00 238.40 240.00 1.2M
2021-09-10 245.54 248.28 242.31 245.00 0.7M
2021-09-09 247.00 248.50 243.98 247.68 0.6M
2021-09-08 250.60 256.12 245.50 246.98 1.4M
2021-09-07 240.10 257.50 240.10 253.18 1.5M
2021-09-06 248.00 250.99 242.63 249.99 1.3M
2021-09-03 258.80 258.80 242.90 249.00 1.8M
2021-09-02 271.63 272.00 253.11 256.03 1.3M
2021-09-01 271.00 274.95 259.10 270.50 1.4M
2021-08-31 274.05 279.77 268.78 272.40 1.4M
2021-08-30 283.00 293.86 273.53 278.46 1.9M
2021-08-27 271.03 280.00 266.83 273.50 1.4M
2021-08-26 277.03 279.31 267.71 274.00 1.2M
2021-08-25 283.80 283.86 273.68 275.99 1.8M
2021-08-24 292.70 293.00 278.40 281.01 2.3M
2021-08-23 283.29 292.62 274.66 290.00 2.6M
2021-08-20 258.99 292.80 257.07 283.00 4.9M
2021-08-19 268.00 272.48 263.20 263.90 1.3M
2021-08-18 263.28 271.57 259.12 268.88 1.7M
2021-08-17 259.88 274.00 257.68 260.00 2.7M
2021-08-16 254.01 261.35 249.09 259.97 1.1M
2021-08-13 253.50 257.78 249.50 255.25 1.4M
2021-08-12 253.00 265.70 252.50 254.00 1.5M
2021-08-11 258.88 260.00 252.36 253.00 1.1M
2021-08-10 252.68 258.00 246.02 257.31 1.4M
2021-08-09 244.56 255.60 243.02 252.80 1.5M
2021-08-06 251.00 252.99 243.00 244.56 1.1M
2021-08-05 255.00 257.00 246.50 248.74 1.6M
2021-08-04 256.51 259.88 253.00 256.16 1.8M
2021-08-03 248.00 264.69 246.17 259.38 2.4M
2021-08-02 243.00 251.49 232.00 249.35 2.2M
2021-07-30 250.00 250.00 234.60 242.00 2.6M
2021-07-29 251.00 261.78 245.95 246.07 2.5M
2021-07-28 254.61 258.35 242.56 246.50 2.1M
2021-07-27 263.07 267.22 253.59 254.10 1.9M
2021-07-26 265.84 272.30 260.11 265.30 2.7M
2021-07-23 278.06 278.06 260.00 266.29 2.7M
2021-07-22 275.00 283.28 269.90 280.18 2.9M
2021-07-21 270.28 278.78 270.13 274.98 2.3M
2021-07-20 280.34 280.87 268.00 272.04 2.3M
2021-07-19 280.00 286.40 274.01 283.29 2.8M
2021-07-16 302.16 302.16 282.01 285.00 2.8M
2021-07-15 293.60 303.63 289.00 300.00 2.7M
2021-07-14 303.48 311.00 284.50 286.32 4.8M
2021-07-13 300.58 320.88 300.06 305.90 5.2M
2021-07-12 255.88 300.00 255.88 298.01 7.4M
2021-07-09 266.00 266.50 247.13 252.72 2.4M
2021-07-08 255.01 265.00 254.00 264.99 3.4M
2021-07-07 249.53 256.20 244.00 255.01 2.2M
2021-07-06 256.00 256.00 247.03 251.00 2.0M
2021-07-05 252.90 264.50 250.32 252.89 3.0M
2021-07-02 277.17 277.17 249.50 249.91 4.0M
2021-07-01 258.00 280.98 255.22 280.80 2.8M
2021-06-30 263.60 263.60 254.00 259.48 1.8M
2021-06-29 256.00 264.87 256.00 260.00 2.1M
2021-06-28 254.25 260.45 251.25 257.79 1.4M
2021-06-25 257.96 258.01 250.00 254.57 1.0M
2021-06-24 258.12 263.00 246.66 256.00 1.8M
2021-06-23 263.21 264.48 254.00 259.98 1.6M
2021-06-22 253.28 264.47 251.27 264.38 1.8M
2021-06-21 256.00 257.87 248.25 254.00 1.7M
2021-06-18 262.95 266.57 253.50 255.58 1.5M
2021-06-17 251.02 263.49 251.02 262.00 1.4M
2021-06-16 263.02 267.72 253.00 257.00 1.9M
2021-06-15 277.00 277.00 263.20 264.87 2.4M
2021-06-11 267.72 275.20 262.93 273.96 2.8M
2021-06-10 258.00 265.77 257.75 264.75 1.7M
2021-06-09 251.64 262.48 249.13 258.00 1.6M
2021-06-08 254.70 255.56 249.00 250.32 1.0M
2021-06-07 255.99 257.00 252.51 255.05 0.8M
2021-06-04 254.00 257.90 250.00 257.90 1.3M
2021-06-03 256.10 260.87 251.02 253.07 1.1M
2021-06-02 264.79 266.29 256.88 258.88 1.2M
2021-06-01 271.00 272.10 260.00 261.40 2.3M
2021-05-31 276.00 278.88 267.90 270.23 1.5M
2021-05-28 276.00 285.88 271.40 273.97 2.1M
2021-05-27 273.02 281.00 270.18 281.00 1.4M
2021-05-26 286.01 299.28 268.18 277.89 2.3M
2021-05-25 282.67 291.00 276.63 287.16 1.6M
2021-05-24 276.36 285.43 271.03 282.67 1.3M
2021-05-21 278.01 282.68 273.08 281.00 1.2M
2021-05-20 277.99 282.00 276.10 277.88 0.6M
2021-05-19 283.89 283.89 274.61 276.24 0.7M
2021-05-18 283.57 285.00 276.00 284.99 0.7M
2021-05-17 267.00 289.97 266.66 283.73 1.5M
2021-05-14 252.95 269.86 250.21 268.00 2.0M
2021-05-13 255.00 257.00 248.30 250.20 0.9M
2021-05-12 251.40 257.65 249.25 257.00 1.2M
2021-05-11 251.58 256.94 249.86 251.40 1.1M
2021-05-10 257.00 258.42 249.18 253.96 1.4M
2021-05-07 259.25 263.09 255.00 256.17 1.3M
2021-05-06 270.11 270.38 257.73 260.89 1.5M
2021-04-30 275.87 276.43 263.89 273.49 1.9M
2021-04-29 282.00 284.95 274.10 277.22 1.6M
2021-04-28 270.00 281.00 269.00 273.32 0.9M
2021-04-27 267.50 275.39 266.00 271.42 0.9M
2021-04-26 275.01 280.58 269.47 272.53 1.3M
2021-04-23 280.77 280.77 273.00 275.95 1.0M
2021-04-22 281.02 282.78 276.01 281.38 0.6M
2021-04-21 276.00 285.00 276.00 279.00 0.9M
2021-04-20 272.59 278.99 270.16 276.75 1.6M
2021-04-19 255.05 273.00 255.00 272.59 1.5M
2021-04-16 262.56 266.31 254.00 256.50 1.0M
2021-04-15 268.39 270.00 262.35 265.58 0.6M
2021-04-14 259.92 269.91 257.05 267.43 1.0M
2021-04-13 261.23 266.66 256.61 259.00 1.0M
2021-04-12 267.10 270.44 256.10 259.85 1.0M
2021-04-09 265.00 269.68 264.57 266.17 0.9M
2021-04-08 260.12 270.79 253.50 267.42 1.7M
2021-04-07 260.00 261.06 248.99 258.50 1.2M
2021-04-06 260.31 261.21 252.00 254.88 1.2M
2021-04-02 258.85 266.77 254.50 256.60 1.5M
2021-04-01 248.00 261.48 242.71 258.84 1.5M
2021-03-31 246.00 247.53 242.54 247.00 1.2M
2021-03-30 241.38 247.97 237.99 244.68 1.2M
2021-03-29 248.99 250.00 241.05 241.68 1.1M
2021-03-26 240.90 252.17 240.90 248.99 2.2M
2021-03-25 224.88 241.00 222.13 237.77 1.4M
2021-03-24 230.61 232.00 223.42 225.24 0.8M
2021-03-23 230.99 236.96 229.50 232.09 1.5M
2021-03-22 228.92 242.38 226.00 233.50 1.8M
2021-03-19 230.38 231.86 221.58 224.00 1.2M
2021-03-18 227.20 235.87 224.00 234.79 1.5M
2021-03-17 226.00 228.52 220.00 227.25 1.1M
2021-03-16 218.17 227.00 215.99 225.20 1.7M
2021-03-15 214.14 219.69 213.00 215.33 2.2M
2021-03-12 229.48 231.97 219.00 220.44 2.2M
2021-03-11 228.59 232.25 224.00 227.27 2.1M
2021-03-10 231.50 232.49 224.32 226.90 1.6M
2021-03-09 236.29 238.00 222.56 223.99 2.3M
2021-03-08 251.85 251.85 235.71 237.34 1.7M
2021-03-05 244.86 251.60 242.16 247.56 1.2M
2021-03-04 260.22 261.85 248.00 248.96 2.1M
2021-03-03 258.13 265.00 254.22 263.00 1.7M
2021-03-02 262.10 268.66 255.51 259.69 1.9M
2021-03-01 270.01 271.83 257.08 261.86 2.9M
2021-02-26 269.73 274.01 259.00 265.30 1.9M
2021-02-25 275.38 277.86 262.00 267.01 2.0M
2021-02-24 280.94 287.00 269.01 274.90 1.9M
2021-02-23 275.01 285.99 270.28 283.40 1.9M
2021-02-22 306.00 308.99 275.00 283.00 3.5M
2021-02-19 318.66 321.98 302.01 309.72 2.0M
2021-02-18 317.93 321.00 311.00 319.00 2.1M
2021-02-10 307.94 324.36 306.01 317.93 1.5M
2021-02-09 313.66 313.66 299.96 307.00 1.7M
2021-02-08 289.98 310.80 282.01 308.90 1.8M
2021-02-05 292.00 301.98 284.51 285.43 2.5M
2021-02-04 322.86 323.00 296.90 302.36 2.2M
2021-02-03 296.72 332.10 296.43 324.00 2.7M
2021-02-02 294.00 303.80 292.01 301.20 1.4M
2021-02-01 293.02 308.16 293.02 294.70 1.5M
2021-01-29 288.20 305.00 287.58 297.30 1.7M
2021-01-28 287.05 297.00 283.02 284.63 1.9M
2021-01-27 295.00 302.00 287.96 291.29 2.2M
2021-01-26 312.00 314.98 283.37 295.43 2.1M
2021-01-25 312.00 333.33 306.00 306.80 2.4M
2021-01-22 301.98 317.77 294.03 315.00 1.4M
2021-01-21 289.80 307.00 287.00 305.00 1.5M
2021-01-20 281.78 298.98 278.40 290.00 1.8M
2021-01-19 289.34 292.69 278.57 279.63 1.1M
2021-01-18 282.33 294.30 277.32 289.30 1.7M
2021-01-15 269.71 287.95 266.01 283.06 2.7M
2021-01-14 266.00 270.95 260.00 270.67 1.5M
2021-01-13 282.75 287.95 261.95 266.88 2.6M
2021-01-12 280.00 287.90 271.98 283.99 1.8M
2021-01-11 263.77 288.00 258.50 282.08 3.0M
2021-01-08 260.00 267.98 259.02 263.76 1.4M
2021-01-07 264.63 267.60 256.88 261.52 2.5M
2021-01-06 270.00 274.73 263.01 267.90 1.5M
2021-01-05 264.00 281.00 263.27 270.99 2.6M
2021-01-04 250.60 284.83 248.11 266.00 3.3M