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
2022-12-30 113.43 114.62 110.82 112.55 1.8M
2022-12-29 111.11 114.80 109.68 113.43 1.9M
2022-12-28 113.65 114.70 110.80 111.32 2.1M
2022-12-27 113.38 114.50 112.00 112.70 1.3M
2022-12-26 111.10 115.04 110.01 113.36 1.5M
2022-12-23 108.18 112.95 106.58 111.29 2.4M
2022-12-22 105.50 109.80 102.12 107.64 2.8M
2022-12-21 104.05 104.40 102.57 103.54 1.3M
2022-12-20 105.58 107.00 101.82 103.51 2.1M
2022-12-19 108.00 108.80 103.91 107.02 1.9M
2022-12-16 107.86 108.62 105.10 108.00 1.7M
2022-12-15 111.50 111.50 108.36 108.78 1.6M
2022-12-14 109.29 113.00 109.29 110.29 1.4M
2022-12-13 113.47 113.78 108.90 110.04 1.8M
2022-12-12 111.70 115.29 111.04 112.88 2.8M
2022-12-09 110.05 113.00 108.00 112.86 2.9M
2022-12-08 112.53 112.67 109.58 110.50 2.0M
2022-12-07 114.17 116.00 111.88 113.01 1.8M
2022-12-06 114.99 116.90 113.82 115.00 1.5M
2022-12-05 119.60 120.00 114.08 115.20 2.3M
2022-12-02 117.00 120.24 115.44 116.13 2.3M
2022-12-01 114.00 118.28 113.77 117.18 4.0M
2022-11-30 111.30 113.50 109.01 112.23 2.4M
2022-11-29 110.54 114.00 109.01 110.83 2.1M
2022-11-28 109.88 112.67 108.00 110.50 2.0M
2022-11-25 112.00 113.21 109.50 110.58 1.9M
2022-11-24 115.00 115.64 111.31 112.75 1.8M
2022-11-23 115.12 117.50 111.22 114.72 4.2M
2022-11-22 117.98 119.44 116.10 117.47 1.6M
2022-11-21 120.80 120.99 115.00 118.27 3.0M
2022-11-18 128.60 129.26 119.00 119.60 5.3M
2022-11-17 120.39 125.14 117.10 125.14 3.6M
2022-11-16 120.00 122.26 117.71 118.34 2.8M
2022-11-15 118.69 123.70 118.69 119.55 3.5M
2022-11-14 119.79 121.01 118.08 119.49 3.3M
2022-11-11 125.00 126.00 116.99 122.00 5.9M
2022-11-10 122.78 127.38 121.78 122.70 2.1M
2022-11-09 124.71 125.57 121.80 124.00 2.0M
2022-11-08 126.66 127.00 122.09 124.71 3.1M
2022-11-07 126.79 130.00 124.50 126.64 2.9M
2022-11-04 125.60 128.75 122.89 127.00 3.6M
2022-11-03 126.99 128.90 122.15 125.23 4.1M
2022-11-02 127.85 129.00 124.37 128.22 3.5M
2022-11-01 125.37 137.56 122.00 129.90 6.5M
2022-10-31 124.00 133.33 123.83 126.00 9.2M
2022-10-28 119.01 129.86 117.00 123.00 5.9M
2022-10-27 118.01 127.50 116.98 120.69 6.7M
2022-10-26 108.89 120.31 108.88 118.90 5.8M
2022-10-25 111.50 113.20 107.90 109.20 3.6M
2022-10-24 112.20 114.74 108.45 111.79 5.4M
2022-10-21 106.84 111.45 105.17 110.00 4.2M
2022-10-20 102.44 108.29 100.50 105.00 3.7M
2022-10-19 103.00 104.75 101.30 102.92 2.0M
2022-10-18 105.00 105.00 101.32 104.28 2.6M
2022-10-17 97.20 108.49 96.91 104.00 5.2M
2022-10-14 94.23 97.20 93.69 96.60 2.9M
2022-10-13 88.39 96.60 88.28 93.88 3.5M
2022-10-12 87.00 90.50 83.78 90.50 3.9M
2022-10-11 89.20 89.92 85.01 87.50 2.9M
2022-10-10 98.06 99.00 86.61 88.36 4.8M
2022-09-30 100.40 101.20 96.91 100.00 1.8M
2022-09-29 101.52 104.63 99.72 100.40 2.1M
2022-09-28 105.78 105.78 99.98 100.68 2.0M
2022-09-27 104.84 106.75 103.76 105.80 1.7M
2022-09-26 106.00 107.44 103.76 104.81 2.2M
2022-09-23 107.00 110.90 106.25 106.45 2.4M
2022-09-22 108.49 112.00 107.10 108.22 2.6M
2022-09-21 109.61 111.21 107.00 108.80 2.8M
2022-09-20 113.80 113.80 109.00 111.50 2.6M
2022-09-19 118.00 118.10 112.42 113.80 4.4M
2022-09-16 111.21 120.18 111.21 119.18 7.2M
2022-09-15 112.00 115.15 108.74 111.20 4.3M
2022-09-14 105.92 110.40 105.00 109.80 3.3M
2022-09-13 106.84 108.67 105.75 106.55 1.5M
2022-09-09 106.22 107.20 104.36 106.31 1.5M
2022-09-08 110.00 110.00 105.20 106.13 2.2M
2022-09-07 105.32 110.36 104.07 109.44 4.1M
2022-09-06 106.03 106.60 103.68 105.52 2.7M
2022-09-05 103.55 106.45 103.25 106.03 4.8M
2022-09-02 99.78 104.19 97.85 103.55 5.5M
2022-09-01 96.80 101.44 96.79 99.24 3.3M
2022-08-31 96.44 97.97 95.00 96.57 2.1M
2022-08-30 95.96 98.80 94.10 96.82 2.8M
2022-08-29 90.50 98.15 90.50 95.39 3.9M
2022-08-26 93.27 93.97 91.20 91.71 1.1M
2022-08-25 92.71 93.50 91.73 92.99 1.6M
2022-08-24 98.86 99.10 92.35 92.64 4.2M
2022-08-23 100.00 100.80 98.25 99.00 1.5M
2022-08-22 98.12 100.80 96.00 99.60 1.8M
2022-08-19 99.99 103.20 98.58 98.65 2.0M
2022-08-18 100.51 101.10 99.00 99.98 1.3M
2022-08-17 102.00 102.38 99.61 101.09 1.2M
2022-08-16 103.56 103.97 101.00 102.00 1.5M
2022-08-15 105.55 105.55 101.80 103.11 1.7M
2022-08-12 104.18 105.60 102.80 103.82 1.3M
2022-08-11 103.50 104.94 102.23 104.26 1.9M
2022-08-10 105.00 105.70 102.45 103.00 2.0M
2022-08-09 107.01 107.02 103.40 103.90 2.1M
2022-08-08 105.46 108.15 103.34 107.03 4.5M
2022-08-05 95.70 106.23 95.21 105.22 6.0M
2022-08-04 95.20 97.02 93.62 94.70 1.7M
2022-08-03 94.19 98.18 93.25 94.85 2.7M
2022-08-02 95.20 95.20 91.33 93.24 2.2M
2022-08-01 95.86 96.68 93.60 96.21 2.1M
2022-07-29 99.70 99.92 95.80 96.32 2.5M
2022-07-28 96.87 100.80 95.59 99.96 3.4M
2022-07-27 95.21 96.75 94.25 96.00 1.1M
2022-07-26 93.88 95.40 92.70 95.00 1.6M
2022-07-25 95.01 95.58 93.33 93.89 1.2M
2022-07-22 96.39 96.70 93.50 94.81 1.6M
2022-07-21 94.96 97.47 94.20 96.42 1.9M
2022-07-20 94.49 96.50 93.70 95.12 1.8M
2022-07-19 91.01 94.53 90.05 94.20 2.9M
2022-07-18 90.81 92.42 90.48 91.00 2.4M
2022-07-15 92.45 92.85 90.10 91.06 2.1M
2022-07-14 91.46 93.23 90.51 91.94 1.5M
2022-07-13 91.81 93.33 90.10 92.10 2.4M
2022-07-12 94.00 94.59 91.73 91.73 2.2M
2022-07-11 97.88 98.00 92.92 94.10 2.9M
2022-07-08 98.99 99.71 97.47 98.20 2.4M
2022-07-07 99.80 100.18 96.20 97.99 3.0M
2022-07-06 100.00 102.80 99.03 99.80 2.3M
2022-07-05 103.52 104.55 98.95 100.65 4.3M
2022-07-04 102.93 105.55 101.91 104.38 3.2M
2022-07-01 103.79 104.30 100.19 101.10 1.8M
2022-06-30 103.50 105.32 102.30 103.78 2.0M
2022-06-29 101.10 105.91 100.70 102.98 4.1M
2022-06-28 102.04 102.79 98.46 101.61 3.1M
2022-06-27 103.35 105.51 102.20 102.90 2.5M
2022-06-24 104.34 106.58 103.10 103.93 2.5M
2022-06-23 99.69 105.00 99.69 104.20 4.0M
2022-06-22 102.69 104.29 98.92 99.31 4.2M
2022-06-21 106.08 106.99 102.61 103.11 3.5M
2022-06-20 104.78 108.86 103.10 107.06 3.0M
2022-06-17 103.00 106.30 101.01 103.59 3.0M
2022-06-16 101.09 106.90 100.11 104.50 3.9M
2022-06-15 101.81 103.30 99.69 100.50 2.2M
2022-06-14 100.46 101.41 97.08 100.31 2.4M
2022-06-13 102.88 104.76 100.12 101.70 2.5M
2022-06-10 100.33 104.18 99.45 102.00 5.5M
2022-06-09 102.49 102.60 99.68 100.76 2.3M
2022-06-08 98.98 104.66 98.98 102.54 2.6M
2022-06-07 101.51 101.99 98.30 100.00 3.6M
2022-06-06 97.50 103.79 96.58 103.00 4.2M
2022-06-02 95.90 99.10 94.50 98.72 2.5M
2022-06-01 94.03 97.14 93.40 95.90 3.7M
2022-05-31 91.20 94.42 88.66 94.32 4.2M
2022-05-30 85.69 93.51 85.11 90.92 5.2M
2022-05-27 85.26 88.24 84.11 85.00 3.0M
2022-05-26 83.90 86.77 80.61 84.91 2.9M
2022-05-25 84.00 85.02 82.50 83.53 2.8M
2022-05-24 90.01 90.35 83.96 84.06 3.2M
2022-05-23 91.47 91.53 89.58 90.27 1.7M
2022-05-20 87.15 91.50 86.76 90.83 3.0M
2022-05-19 88.00 88.48 85.30 87.13 2.8M
2022-05-18 86.99 92.73 86.60 89.70 3.9M
2022-05-17 87.27 87.76 84.44 86.35 1.8M
2022-05-16 88.51 89.50 85.50 86.07 2.0M
2022-05-13 90.00 90.40 86.58 87.73 1.6M
2022-05-12 86.52 89.69 85.00 89.40 2.4M
2022-05-11 85.94 91.78 85.55 88.57 3.6M
2022-05-10 84.01 86.90 83.41 86.00 2.7M
2022-05-09 87.01 87.60 85.25 86.00 2.1M
2022-05-06 90.09 91.99 88.00 88.52 1.5M
2022-05-05 88.98 92.74 87.67 92.20 2.9M
2022-04-29 86.49 89.85 85.00 89.15 3.9M
2022-04-28 86.00 86.21 82.05 84.78 3.2M
2022-04-27 88.00 88.00 83.00 86.77 3.6M
2022-04-26 91.05 91.10 86.22 87.00 3.3M
2022-04-25 93.01 94.89 88.72 89.27 2.6M
2022-04-22 97.40 97.88 94.20 95.30 2.5M
2022-04-21 98.90 103.50 96.76 97.60 3.2M
2022-04-20 101.69 105.99 100.00 100.10 2.9M
2022-04-19 100.92 101.30 98.20 99.40 2.0M
2022-04-18 98.15 101.49 95.73 100.21 1.9M
2022-04-15 95.00 101.16 93.53 99.01 3.5M
2022-04-14 97.69 98.30 94.50 94.94 2.8M
2022-04-13 100.00 100.00 96.80 97.26 2.3M
2022-04-12 101.74 102.80 98.00 100.89 3.2M
2022-04-11 104.70 105.73 101.19 102.45 2.7M
2022-04-08 107.33 108.01 104.86 106.31 2.1M
2022-04-07 109.80 111.99 106.86 107.35 2.7M
2022-04-06 112.03 112.39 108.00 110.97 2.5M
2022-04-01 111.66 112.88 109.00 111.85 2.0M
2022-03-31 109.56 114.29 108.47 111.56 3.2M
2022-03-30 109.35 110.39 106.72 109.80 4.0M
2022-03-29 111.75 112.20 108.21 109.35 2.7M
2022-03-28 111.90 112.92 109.60 111.30 2.4M
2022-03-25 117.85 119.55 112.27 113.19 2.7M
2022-03-24 117.91 119.37 113.02 117.98 2.9M
2022-03-23 118.22 119.08 115.05 117.27 2.7M
2022-03-22 121.14 121.60 117.20 118.19 2.1M
2022-03-21 123.89 124.00 120.11 120.64 2.0M
2022-03-18 119.00 123.29 118.34 121.20 2.5M
2022-03-17 123.00 123.25 119.08 119.98 3.5M
2022-03-16 119.16 124.53 114.15 121.62 4.0M
2022-03-15 124.50 124.89 117.47 117.85 3.0M
2022-03-14 126.88 127.80 121.92 122.15 2.5M
2022-03-11 130.03 130.17 123.66 128.10 3.3M
2022-03-10 130.05 134.25 129.05 131.50 1.9M
2022-03-09 130.00 130.00 122.26 127.24 2.5M
2022-03-08 134.95 136.48 127.21 130.22 2.8M
2022-03-07 139.00 139.00 131.19 132.55 2.2M
2022-03-04 143.00 144.77 139.02 140.33 1.9M
2022-03-03 142.00 143.40 139.08 142.69 2.0M
2022-03-02 142.29 143.50 139.10 142.06 1.2M
2022-03-01 145.30 146.00 141.49 142.43 1.9M
2022-02-28 148.00 149.79 143.04 145.50 1.7M
2022-02-25 144.75 149.75 143.91 148.08 1.7M
2022-02-24 146.80 149.60 141.28 142.91 2.3M
2022-02-23 141.23 148.50 141.23 147.56 2.3M
2022-02-22 145.20 145.71 140.28 143.02 2.6M
2022-02-21 148.03 151.82 144.61 146.72 2.3M
2022-02-18 145.99 145.99 140.68 145.56 2.5M
2022-02-17 146.34 147.25 144.06 145.79 1.9M
2022-02-16 148.51 151.55 142.38 146.27 2.2M
2022-02-15 145.95 146.97 142.00 146.63 2.6M
2022-02-14 147.10 147.81 142.66 144.50 3.0M
2022-02-11 144.80 149.88 143.00 147.10 2.7M
2022-02-10 145.68 149.88 144.08 144.90 2.8M
2022-02-09 147.94 153.00 144.53 147.17 2.9M
2022-02-08 153.19 153.25 146.13 148.30 2.3M
2022-02-07 157.00 158.00 150.40 153.17 2.0M
2022-01-28 161.80 163.10 153.68 154.00 3.6M
2022-01-27 171.50 171.69 156.72 161.80 4.9M
2022-01-26 160.00 175.80 159.50 172.97 4.4M
2022-01-25 175.20 176.00 168.00 168.37 1.7M
2022-01-24 171.46 177.97 170.28 176.00 2.1M
2022-01-21 176.84 178.33 170.85 173.84 2.7M
2022-01-20 181.98 182.10 175.57 178.01 1.9M
2022-01-19 183.99 184.01 178.00 181.10 1.7M
2022-01-18 181.71 191.45 178.00 185.55 2.9M
2022-01-17 166.84 182.31 166.84 179.70 4.7M
2022-01-14 165.98 169.80 163.47 165.98 1.7M
2022-01-13 166.28 170.88 165.00 165.88 2.3M
2022-01-12 168.80 170.54 165.23 166.58 2.5M
2022-01-11 171.87 172.00 167.02 168.94 2.0M
2022-01-10 170.85 173.17 166.70 170.25 2.6M
2022-01-07 172.30 175.88 170.00 171.20 2.2M
2022-01-06 178.90 179.05 172.00 172.19 3.5M
2022-01-05 187.23 188.98 177.10 179.05 3.5M
2022-01-04 191.70 192.50 187.08 188.60 1.6M