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
2023-12-29 72.86 73.08 71.65 72.29 3.9M
2023-12-28 69.69 73.39 69.19 72.62 4.9M
2023-12-27 70.28 70.87 69.31 69.95 2.3M
2023-12-26 70.04 70.88 69.46 70.28 2.6M
2023-12-25 71.01 73.00 70.51 70.63 3.3M
2023-12-22 72.95 73.28 70.40 71.00 4.6M
2023-12-21 71.76 74.20 71.51 72.99 3.9M
2023-12-20 74.50 74.77 71.64 71.76 3.9M
2023-12-19 75.70 75.89 72.90 74.00 5.4M
2023-12-18 78.10 78.40 75.21 75.69 3.7M
2023-12-15 80.59 81.37 78.00 78.10 2.9M
2023-12-14 81.84 82.77 80.41 80.69 1.6M
2023-12-13 84.19 84.64 81.50 81.66 1.9M
2023-12-12 85.50 85.79 84.05 84.58 1.3M
2023-12-11 83.97 85.44 81.00 85.36 2.1M
2023-12-08 82.54 84.58 82.38 84.39 2.9M
2023-12-07 82.44 84.00 81.72 82.51 1.6M
2023-12-06 82.87 83.88 81.21 82.86 1.5M
2023-12-05 86.00 86.34 82.56 82.70 1.6M
2023-12-04 86.48 87.39 85.92 86.35 1.4M
2023-12-01 84.30 86.99 83.52 86.20 1.6M
2023-11-30 84.93 85.35 83.80 84.40 1.2M
2023-11-29 85.60 86.64 84.68 84.81 1.3M
2023-11-28 85.01 86.72 84.50 85.90 1.7M
2023-11-27 84.86 86.29 84.36 84.80 1.4M
2023-11-24 87.85 88.20 85.51 85.63 1.4M
2023-11-23 87.02 88.48 85.50 87.85 1.8M
2023-11-22 87.21 89.43 87.21 87.35 1.9M
2023-11-21 88.71 89.49 87.54 87.64 1.8M
2023-11-20 87.80 89.60 86.86 88.65 1.2M
2023-11-17 87.74 88.88 87.10 87.65 1.1M
2023-11-16 88.72 89.99 87.89 87.97 1.2M
2023-11-15 90.13 90.88 88.70 89.07 1.4M
2023-11-14 88.13 90.75 87.99 89.80 2.2M
2023-11-13 86.93 88.80 86.78 88.12 2.0M
2023-11-10 87.53 88.17 86.79 86.85 1.4M
2023-11-09 88.51 89.31 86.89 88.17 2.1M
2023-11-08 86.50 90.98 86.50 88.34 3.7M
2023-11-07 85.90 87.68 84.80 87.00 3.2M
2023-11-06 84.15 86.54 83.83 85.99 3.1M
2023-11-03 81.88 84.48 81.50 83.51 2.0M
2023-11-02 82.51 83.49 81.55 81.70 1.5M
2023-11-01 84.00 84.60 82.65 82.73 1.6M
2023-10-31 85.00 85.19 82.80 83.90 2.2M
2023-10-30 81.82 85.56 81.82 84.98 2.7M
2023-10-27 82.10 82.83 80.44 82.50 3.3M
2023-10-26 83.35 83.94 81.45 82.22 1.9M
2023-10-25 82.52 84.77 82.22 82.73 1.9M
2023-10-24 82.06 83.81 80.95 82.13 1.9M
2023-10-23 83.91 89.66 81.53 82.02 2.6M
2023-10-20 85.25 86.64 83.73 84.10 2.3M
2023-10-19 85.93 88.88 85.83 86.54 2.1M
2023-10-18 88.00 88.01 85.72 86.70 2.1M
2023-10-17 88.60 90.65 87.33 88.26 1.6M
2023-10-16 89.18 89.98 87.47 88.27 1.6M
2023-10-13 90.11 90.50 88.30 89.26 2.1M
2023-10-12 91.79 92.00 90.11 90.66 2.6M
2023-10-11 92.67 93.39 90.75 91.03 4.1M
2023-10-10 94.00 94.52 92.12 92.54 1.8M
2023-10-09 93.09 94.27 91.82 93.52 1.7M
2023-09-28 92.10 93.98 92.02 93.31 1.9M
2023-09-27 94.00 94.00 92.24 92.30 1.6M
2023-09-26 93.04 95.28 92.68 92.69 2.1M
2023-09-25 95.27 95.27 92.25 93.21 2.1M
2023-09-22 92.55 95.60 92.01 94.94 1.9M
2023-09-21 92.94 94.49 92.62 93.01 1.2M
2023-09-20 93.93 96.04 93.39 93.47 1.7M
2023-09-19 95.76 96.89 94.06 94.06 1.0M
2023-09-18 96.35 97.58 95.50 96.17 1.7M
2023-09-15 98.21 98.48 96.39 96.94 1.6M
2023-09-14 99.29 99.45 96.58 98.30 1.8M
2023-09-13 101.21 101.73 98.40 99.29 2.0M
2023-09-12 102.97 103.50 101.05 101.55 1.2M
2023-09-11 102.22 105.70 100.80 103.12 1.8M
2023-09-08 103.50 104.49 101.20 102.35 1.7M
2023-09-07 106.01 106.46 104.00 104.01 1.0M
2023-09-06 106.00 107.20 105.35 106.48 0.8M
2023-09-05 106.69 107.99 106.01 106.65 1.1M
2023-09-04 106.06 107.79 105.21 106.76 1.6M
2023-09-01 110.11 110.27 105.60 106.06 1.6M
2023-08-31 107.11 110.42 106.61 109.08 2.3M
2023-08-30 104.70 108.48 104.21 107.60 2.2M
2023-08-29 101.67 105.80 101.57 104.70 2.4M
2023-08-28 109.00 110.00 101.79 102.16 2.5M
2023-08-25 104.77 105.70 102.02 102.63 1.9M
2023-08-24 107.11 108.46 104.62 105.77 2.3M
2023-08-23 111.38 112.28 107.01 107.11 1.7M
2023-08-22 109.75 112.57 107.00 111.38 2.2M
2023-08-21 109.15 110.88 107.06 107.59 1.7M
2023-08-18 112.38 112.99 109.18 109.18 1.0M
2023-08-17 112.95 113.40 111.10 112.42 1.0M
2023-08-16 113.98 115.20 112.12 112.50 1.6M
2023-08-15 115.02 116.44 113.05 114.60 1.2M
2023-08-14 112.84 115.95 112.02 115.70 1.5M
2023-08-11 116.60 116.99 113.58 113.60 1.2M
2023-08-10 115.70 117.21 115.01 116.36 0.9M
2023-08-09 116.81 117.88 115.16 115.70 1.4M
2023-08-08 116.99 117.00 114.50 116.48 1.8M
2023-08-07 116.42 118.90 116.12 116.55 1.5M
2023-08-04 114.50 118.30 114.50 117.39 2.6M
2023-08-03 112.72 114.53 112.60 113.84 1.4M
2023-08-02 113.19 113.50 111.69 113.07 1.1M
2023-08-01 112.56 114.11 112.13 113.20 1.2M
2023-07-31 110.55 114.50 110.00 112.97 2.3M
2023-07-28 107.10 111.18 106.77 110.70 1.7M
2023-07-27 110.39 110.48 107.22 107.55 1.4M
2023-07-26 110.88 112.34 109.00 110.60 2.0M
2023-07-25 108.51 112.98 108.38 111.77 2.7M
2023-07-24 108.20 109.50 107.30 107.91 1.0M
2023-07-21 108.89 109.09 107.20 108.12 0.8M
2023-07-20 111.85 112.50 108.50 108.55 1.7M
2023-07-19 111.63 113.10 111.02 111.09 1.0M
2023-07-18 113.01 113.87 111.62 111.98 1.1M
2023-07-17 115.66 117.47 111.88 113.02 2.1M
2023-07-14 106.66 115.58 106.66 113.81 3.7M
2023-07-13 106.21 107.96 105.57 106.80 2.0M
2023-07-12 110.40 110.87 106.00 106.10 1.9M
2023-07-11 109.21 111.27 109.00 109.80 1.0M
2023-07-10 108.82 111.00 106.79 109.51 1.4M
2023-07-07 110.60 110.60 107.39 108.29 2.4M
2023-07-06 112.23 113.57 111.00 111.06 1.6M
2023-07-05 113.75 115.00 112.00 112.11 1.9M
2023-07-04 114.81 116.58 113.50 113.85 3.2M
2023-07-03 114.00 115.77 111.30 115.42 2.3M
2023-06-30 112.98 113.96 111.74 113.25 1.8M
2023-06-29 112.33 115.47 111.00 113.30 2.0M
2023-06-28 114.12 115.49 109.50 112.71 3.1M
2023-06-27 117.50 117.88 113.80 114.12 2.6M
2023-06-26 121.00 121.47 113.59 114.15 3.8M
2023-06-21 127.25 127.69 121.13 121.19 3.4M
2023-06-20 126.14 128.81 125.87 128.05 3.3M
2023-06-19 126.51 127.88 124.75 126.48 2.8M
2023-06-16 122.00 128.88 120.39 126.50 4.5M
2023-06-15 127.70 127.77 121.37 121.91 3.7M
2023-06-14 126.58 128.48 125.40 126.95 1.9M
2023-06-13 124.00 127.88 122.31 126.98 2.5M
2023-06-12 123.00 125.37 122.13 124.20 1.9M
2023-06-09 121.33 124.66 120.48 123.45 2.5M
2023-06-08 122.00 122.40 119.56 120.65 1.7M
2023-06-07 122.44 124.64 121.22 122.35 2.1M
2023-06-06 126.62 127.50 121.60 122.25 2.3M
2023-06-05 128.98 130.32 125.90 126.31 2.8M
2023-06-02 126.40 133.38 125.90 130.32 3.9M
2023-06-01 123.13 127.37 121.20 126.37 3.5M
2023-05-31 121.27 126.90 121.27 124.61 4.6M
2023-05-30 120.80 120.80 117.00 120.40 2.6M
2023-05-29 123.50 123.50 119.25 120.88 1.6M
2023-05-26 120.00 122.57 119.19 122.22 1.9M
2023-05-25 119.06 120.78 117.00 120.16 2.2M
2023-05-24 120.45 121.35 119.21 119.57 1.5M
2023-05-23 123.00 124.07 120.71 121.07 2.3M
2023-05-22 122.55 123.33 120.09 122.19 2.5M
2023-05-19 124.03 126.38 122.10 123.94 5.0M
2023-05-18 119.06 124.62 117.83 122.18 3.9M
2023-05-17 118.82 121.50 118.38 119.35 2.4M
2023-05-16 119.00 122.16 117.78 119.73 4.2M
2023-05-15 113.19 120.41 113.19 119.57 3.8M
2023-05-12 114.00 115.88 112.77 113.18 2.0M
2023-05-11 115.30 119.94 114.80 114.80 2.5M
2023-05-10 116.30 117.00 114.05 115.05 2.4M
2023-05-09 119.00 119.02 115.68 116.03 2.5M
2023-05-08 118.10 119.50 117.00 118.38 2.2M
2023-05-05 117.72 119.90 116.73 118.10 2.1M
2023-05-04 119.00 119.16 115.57 117.89 2.8M
2023-04-28 120.61 121.80 118.13 119.14 4.3M
2023-04-27 120.00 121.98 118.03 118.99 3.7M
2023-04-26 122.10 123.79 118.05 119.76 5.9M
2023-04-25 122.36 126.36 121.48 122.95 3.8M
2023-04-24 125.52 126.04 121.16 123.39 4.6M
2023-04-21 134.72 134.72 125.00 125.52 6.7M
2023-04-20 132.56 135.59 131.60 134.14 4.8M
2023-04-19 133.61 134.80 130.00 131.92 6.0M
2023-04-18 136.28 136.40 133.20 134.06 3.3M
2023-04-17 137.99 138.88 134.91 136.70 3.8M
2023-04-14 140.80 141.14 133.46 137.60 7.1M
2023-04-13 145.00 148.51 139.58 140.20 7.1M
2023-04-12 145.99 149.98 142.03 146.00 5.6M
2023-04-11 146.16 147.98 143.00 146.14 4.0M
2023-04-10 159.22 162.74 147.07 147.21 6.4M
2023-04-07 163.50 164.49 157.00 159.20 5.9M
2023-04-06 160.85 167.50 156.61 165.97 7.3M
2023-04-04 147.51 163.50 147.00 162.88 12.9M
2023-04-03 150.34 154.50 143.13 149.10 7.1M
2023-03-31 144.13 148.89 141.60 147.96 3.8M
2023-03-30 148.00 150.59 142.11 144.13 4.3M
2023-03-29 145.98 152.00 143.00 148.71 6.9M
2023-03-28 140.72 155.00 140.72 148.72 8.1M
2023-03-27 137.00 146.50 136.50 140.69 8.1M
2023-03-24 140.50 140.50 132.70 137.12 4.3M
2023-03-23 134.00 139.60 133.11 138.69 3.3M
2023-03-22 137.50 137.82 133.81 135.00 2.6M
2023-03-21 132.80 138.88 132.80 137.82 3.6M
2023-03-20 143.50 144.40 132.00 133.05 6.9M
2023-03-17 140.73 145.49 138.80 143.62 5.2M
2023-03-16 141.00 144.31 139.01 140.00 2.7M
2023-03-15 147.40 147.88 140.80 142.20 2.7M
2023-03-14 147.48 148.50 144.44 145.73 2.5M
2023-03-13 143.00 149.80 141.11 147.60 4.6M
2023-03-10 142.11 148.58 141.10 144.02 3.8M
2023-03-09 139.70 143.78 138.00 142.91 2.1M
2023-03-08 141.49 142.00 139.00 140.00 1.6M
2023-03-07 139.54 143.48 139.54 140.62 2.6M
2023-03-06 138.60 144.25 136.91 140.54 3.5M
2023-03-03 142.36 143.59 137.60 138.58 3.3M
2023-03-02 146.17 146.98 141.66 142.85 2.8M
2023-03-01 143.35 147.07 140.25 146.28 4.0M
2023-02-28 139.88 143.50 138.50 142.82 3.6M
2023-02-27 138.00 139.91 136.58 137.21 2.4M
2023-02-24 139.97 143.30 138.38 139.60 1.9M
2023-02-23 139.14 141.15 137.50 139.70 1.6M
2023-02-22 138.99 141.88 135.90 140.00 2.5M
2023-02-21 140.64 142.26 137.58 139.00 2.3M
2023-02-20 137.00 141.60 136.50 140.66 3.5M
2023-02-17 144.02 145.42 136.00 136.00 4.5M
2023-02-16 143.98 149.96 142.35 145.45 4.6M
2023-02-15 140.81 147.00 140.80 144.50 3.7M
2023-02-14 141.41 142.83 140.00 141.39 2.1M
2023-02-13 141.80 142.99 139.82 142.28 3.1M
2023-02-10 143.65 145.20 139.90 141.50 2.9M
2023-02-09 141.99 145.58 139.50 144.30 2.9M
2023-02-08 143.00 144.63 141.71 142.10 1.8M
2023-02-07 146.46 146.61 142.26 143.68 3.3M
2023-02-06 146.50 148.42 143.16 145.61 4.3M
2023-02-03 144.20 149.00 143.55 149.00 3.7M
2023-02-02 152.00 154.19 144.10 145.51 5.8M
2023-02-01 151.36 155.87 147.23 153.98 4.0M
2023-01-31 156.89 157.20 148.56 151.00 4.6M
2023-01-30 152.01 163.65 145.21 161.01 6.2M
2023-01-20 156.00 158.00 146.77 153.57 6.0M
2023-01-19 150.00 161.00 148.50 155.00 5.4M
2023-01-18 137.17 153.66 137.00 153.60 6.5M
2023-01-17 141.00 142.60 135.10 137.00 2.8M
2023-01-16 130.25 140.54 130.25 135.23 4.2M
2023-01-13 129.00 131.60 127.37 129.48 2.2M
2023-01-12 125.70 129.50 124.30 128.50 2.5M
2023-01-11 134.99 135.93 124.29 125.71 4.4M
2023-01-10 132.98 138.50 130.50 136.20 3.3M
2023-01-09 127.50 136.58 126.10 134.56 4.5M
2023-01-06 125.01 129.60 122.30 129.21 3.1M
2023-01-05 122.19 127.01 121.60 125.00 3.4M
2023-01-04 124.25 124.99 120.82 122.50 4.1M
2023-01-03 112.00 125.00 110.60 125.00 5.9M