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
2024-12-31 59.40 60.14 57.40 57.40 5.0M
2024-12-30 60.50 60.50 59.12 59.14 4.3M
2024-12-27 60.60 61.88 60.02 60.29 4.1M
2024-12-26 60.10 61.18 59.87 60.67 2.7M
2024-12-25 61.00 61.30 59.38 59.89 3.2M
2024-12-24 61.18 61.74 60.10 61.00 4.3M
2024-12-23 62.96 63.47 61.16 61.18 4.1M
2024-12-20 62.74 63.95 62.15 62.96 3.8M
2024-12-19 61.80 63.73 61.30 63.12 5.0M
2024-12-18 62.00 62.55 61.28 62.00 3.0M
2024-12-17 62.30 62.95 61.21 61.64 5.6M
2024-12-16 64.30 64.30 61.51 62.02 8.4M
2024-12-13 65.00 65.36 63.68 64.30 12.0M
2024-12-12 65.48 66.49 64.60 65.68 6.1M
2024-12-11 64.44 66.30 64.40 65.44 6.4M
2024-12-10 66.76 66.95 64.64 64.82 8.2M
2024-12-09 64.73 65.65 63.12 63.97 5.2M
2024-12-06 63.01 66.10 62.38 65.28 8.0M
2024-12-05 62.65 63.78 62.52 63.00 4.1M
2024-12-04 63.88 64.50 62.22 62.80 4.7M
2024-12-03 64.79 65.30 63.13 63.87 5.2M
2024-12-02 64.85 65.61 63.90 64.80 5.3M
2024-11-29 64.13 66.30 63.15 65.20 5.3M
2024-11-28 64.68 65.36 63.71 63.81 3.2M
2024-11-27 62.80 64.56 61.50 64.36 4.1M
2024-11-26 63.60 66.19 62.60 62.84 4.8M
2024-11-25 63.31 63.98 61.68 63.79 4.6M
2024-11-22 65.80 67.18 63.04 63.10 5.4M
2024-11-21 65.81 66.97 64.88 65.77 4.6M
2024-11-20 65.00 67.50 64.80 66.30 4.5M
2024-11-19 63.65 65.33 62.70 65.19 5.7M
2024-11-18 67.00 67.88 62.88 63.65 7.8M
2024-11-15 69.14 71.77 67.20 67.30 7.2M
2024-11-14 72.50 73.35 69.01 69.30 6.4M
2024-11-13 71.17 72.45 70.30 72.25 6.6M
2024-11-12 74.36 74.78 70.36 71.26 11.2M
2024-11-11 69.13 73.85 69.00 73.54 12.4M
2024-11-08 72.00 72.70 68.88 69.50 13.0M
2024-11-07 67.00 70.18 66.51 70.15 8.1M
2024-11-06 67.44 70.00 67.06 67.78 9.2M
2024-11-05 64.35 69.00 64.34 67.44 9.9M
2024-11-04 62.88 64.86 62.52 64.56 5.0M
2024-11-01 66.09 66.20 62.61 62.79 7.3M
2024-10-31 65.50 68.56 64.65 65.99 7.5M
2024-10-30 65.10 66.19 64.60 65.56 5.4M
2024-10-29 68.35 69.80 65.50 65.75 10.1M
2024-10-28 66.47 67.87 65.53 67.76 7.8M
2024-10-25 64.91 67.99 64.48 66.47 8.8M
2024-10-24 65.50 65.57 63.81 63.91 6.0M
2024-10-23 66.89 67.40 65.61 65.80 6.9M
2024-10-22 67.00 67.80 65.75 66.88 7.7M
2024-10-21 68.89 70.00 66.50 67.87 12.5M
2024-10-18 64.68 73.20 62.50 68.80 15.8M
2024-10-17 66.80 69.03 65.65 66.05 13.3M
2024-10-16 62.39 64.39 62.00 62.97 5.3M
2024-10-15 66.00 68.07 63.80 63.82 8.5M
2024-10-14 62.13 66.63 60.64 66.27 10.7M
2024-10-11 64.68 66.00 61.01 62.05 8.9M
2024-10-10 71.00 71.77 65.20 65.48 13.0M
2024-10-09 79.00 79.90 68.77 68.95 21.0M
2024-10-08 83.83 84.30 71.00 84.29 29.9M
2024-09-30 63.00 70.40 61.88 70.25 27.2M
2024-09-27 50.45 58.70 50.45 58.70 18.0M
2024-09-26 46.41 48.94 46.12 48.92 5.1M
2024-09-25 45.70 47.63 45.68 46.48 5.3M
2024-09-24 44.35 45.25 43.29 45.25 4.1M
2024-09-23 43.99 44.99 43.58 44.14 2.5M
2024-09-20 44.00 44.60 43.68 44.10 2.4M
2024-09-19 43.66 44.40 42.90 43.90 3.3M
2024-09-18 43.82 44.06 42.70 43.30 3.2M
2024-09-13 45.61 45.78 43.56 44.64 3.8M
2024-09-12 46.49 46.89 45.52 45.66 1.7M
2024-09-11 45.98 46.46 45.73 46.20 1.6M
2024-09-10 44.87 46.69 44.20 46.02 2.7M
2024-09-09 44.64 45.50 44.28 44.71 1.6M
2024-09-06 45.79 45.96 44.86 45.00 1.4M
2024-09-05 45.45 45.99 45.00 45.77 1.6M
2024-09-04 44.87 45.79 44.79 45.06 1.1M
2024-09-03 44.77 45.68 44.11 45.32 1.9M
2024-09-02 46.60 46.87 44.82 44.87 3.0M
2024-08-30 47.24 48.29 46.58 46.58 5.5M
2024-08-29 46.50 47.93 46.41 47.33 1.6M
2024-08-28 45.97 46.98 45.28 46.82 1.7M
2024-08-27 46.56 47.18 45.72 45.98 1.5M
2024-08-26 45.67 47.13 45.23 46.83 2.4M
2024-08-23 46.17 46.25 44.31 45.67 3.0M
2024-08-22 45.36 45.84 44.04 44.08 2.1M
2024-08-21 46.50 47.20 45.33 45.33 1.6M
2024-08-20 47.35 47.66 46.52 46.63 1.3M
2024-08-19 47.11 47.95 47.01 47.41 1.1M
2024-08-16 47.75 47.75 47.10 47.11 1.2M
2024-08-15 47.30 47.89 46.23 47.70 2.0M
2024-08-14 47.52 47.92 47.23 47.30 1.0M
2024-08-13 47.21 47.90 47.21 47.60 0.9M
2024-08-12 47.30 47.67 47.00 47.37 1.2M
2024-08-09 48.20 48.64 47.52 47.53 1.8M
2024-08-08 47.33 48.50 47.10 47.96 1.7M
2024-08-07 47.57 47.90 47.20 47.57 1.4M
2024-08-06 47.81 47.89 46.99 47.57 1.7M
2024-08-05 47.96 48.78 47.13 47.33 2.5M
2024-08-02 48.51 49.49 48.06 48.20 2.4M
2024-08-01 49.45 49.79 48.80 48.80 2.6M
2024-07-31 47.63 49.49 47.55 49.44 3.6M
2024-07-30 47.90 48.53 47.41 47.55 2.0M
2024-07-29 48.45 48.66 47.89 48.01 1.6M
2024-07-26 48.56 49.09 48.25 48.50 1.8M
2024-07-25 48.00 49.60 47.94 48.50 2.0M
2024-07-24 48.52 48.98 48.10 48.35 2.3M
2024-07-23 49.80 50.00 48.51 48.55 2.9M
2024-07-22 51.35 51.93 50.13 50.34 4.5M
2024-07-19 48.59 50.16 48.23 49.75 3.1M
2024-07-18 48.43 48.90 47.76 48.60 1.8M
2024-07-17 49.20 49.58 48.63 48.72 2.0M
2024-07-16 47.95 49.69 47.45 49.12 2.2M
2024-07-15 49.14 49.20 47.81 47.96 1.6M
2024-07-12 49.70 49.73 48.85 49.24 1.8M
2024-07-11 50.01 50.45 49.49 49.71 2.2M
2024-07-10 49.20 50.49 48.96 49.23 1.9M
2024-07-09 47.35 49.86 46.77 49.27 3.8M
2024-07-08 48.62 48.65 46.93 47.03 2.6M
2024-07-05 48.57 49.20 47.86 48.62 1.8M
2024-07-04 49.50 49.90 48.64 48.64 2.4M
2024-07-03 50.10 50.39 49.25 49.27 2.4M
2024-07-02 50.36 51.97 50.06 50.42 3.1M
2024-07-01 50.50 50.98 49.81 50.35 2.2M
2024-06-28 51.50 52.22 50.52 50.53 3.9M
2024-06-27 52.29 53.13 51.47 51.50 2.0M
2024-06-26 50.00 52.81 49.68 52.60 4.7M
2024-06-25 50.30 50.70 49.56 50.30 3.2M
2024-06-24 51.88 52.28 49.96 50.10 4.1M
2024-06-21 51.28 52.39 50.75 52.16 3.1M
2024-06-20 51.73 52.68 51.24 51.32 3.7M
2024-06-19 52.73 52.94 51.80 51.91 2.4M
2024-06-18 51.52 53.94 51.51 52.55 4.0M
2024-06-17 52.00 52.00 51.02 51.52 3.2M
2024-06-14 52.76 53.08 51.58 52.28 4.4M
2024-06-13 53.38 53.79 52.58 52.85 2.2M
2024-06-12 53.98 54.49 53.28 53.33 2.6M
2024-06-11 52.70 55.08 50.69 54.35 5.8M
2024-06-07 53.02 53.33 52.31 53.03 3.4M
2024-06-06 53.56 55.01 52.62 52.88 4.7M
2024-06-05 54.51 55.80 54.30 54.82 2.7M
2024-06-04 53.99 55.42 53.08 54.80 3.2M
2024-06-03 54.21 54.45 53.17 54.08 3.0M
2024-05-31 54.70 55.40 54.63 54.75 2.6M
2024-05-30 54.18 54.93 53.72 54.58 1.6M
2024-05-29 54.68 55.15 54.40 54.53 2.0M
2024-05-28 54.05 54.83 53.61 54.60 2.3M
2024-05-27 53.94 54.60 52.71 54.57 2.7M
2024-05-24 54.70 55.30 53.40 53.78 3.2M
2024-05-23 56.40 56.45 55.01 55.06 3.4M
2024-05-22 55.07 56.42 54.68 56.08 3.4M
2024-05-21 55.60 55.60 54.66 55.07 2.2M
2024-05-20 54.30 56.08 53.81 55.29 3.8M
2024-05-17 52.80 54.38 52.51 54.30 4.3M
2024-05-16 53.00 53.97 52.40 52.82 3.7M
2024-05-15 53.77 53.81 52.56 52.56 2.9M
2024-05-14 54.09 54.47 53.18 53.99 4.7M
2024-05-13 53.51 54.25 52.35 54.08 4.8M
2024-05-10 55.47 55.67 53.42 53.80 4.7M
2024-05-09 54.69 55.86 54.50 55.13 4.2M
2024-05-08 55.91 56.00 54.51 54.52 5.4M
2024-05-07 55.76 57.76 55.73 56.68 6.9M
2024-05-06 56.49 56.70 55.35 55.60 5.4M
2024-04-30 56.87 57.20 54.26 54.74 6.6M
2024-04-29 54.40 57.38 54.40 56.54 8.1M
2024-04-26 53.53 54.93 52.18 54.25 8.7M
2024-04-25 55.52 55.97 54.82 55.09 3.4M
2024-04-24 54.34 56.08 54.16 56.00 4.6M
2024-04-23 54.18 55.52 54.18 54.38 3.6M
2024-04-22 52.50 54.68 52.01 54.40 4.5M
2024-04-19 54.27 54.69 53.23 53.42 4.4M
2024-04-18 55.50 56.17 54.09 54.70 5.1M
2024-04-17 54.28 56.29 54.28 55.71 5.6M
2024-04-16 55.45 56.06 53.53 53.59 6.6M
2024-04-15 57.52 58.20 54.88 55.93 7.1M
2024-04-12 57.99 59.38 57.62 57.62 4.9M
2024-04-11 56.80 58.60 56.50 57.95 5.4M
2024-04-10 58.88 60.55 56.99 57.17 6.8M
2024-04-09 58.00 59.70 57.36 59.20 6.7M
2024-04-08 57.70 58.00 56.24 57.26 6.0M
2024-04-03 60.10 60.21 57.97 57.97 7.5M
2024-04-02 63.20 63.20 59.88 60.26 9.7M
2024-04-01 62.29 63.46 62.20 63.23 7.1M
2024-03-29 62.17 62.70 60.88 62.00 6.9M
2024-03-28 61.25 64.11 61.25 63.07 10.2M
2024-03-27 65.60 65.92 61.11 61.22 12.6M
2024-03-26 68.90 70.41 65.00 65.90 18.3M
2024-03-25 78.99 79.00 70.00 70.30 18.6M
2024-03-22 76.91 82.00 75.08 78.80 20.1M
2024-03-21 83.00 85.29 76.50 76.50 25.9M
2024-03-20 75.00 78.88 72.80 78.48 20.1M
2024-03-19 68.20 74.50 67.70 72.42 15.5M
2024-03-18 68.50 68.61 65.93 68.22 9.0M
2024-03-15 68.10 69.42 66.70 68.35 8.9M
2024-03-14 68.50 69.00 65.78 68.81 14.9M
2024-03-13 63.40 74.78 63.40 69.98 15.2M
2024-03-12 63.18 64.13 62.21 63.15 4.4M
2024-03-11 59.40 63.19 58.20 63.18 5.4M
2024-03-08 60.09 60.88 58.69 59.70 3.9M
2024-03-07 62.26 62.37 59.83 59.84 3.5M
2024-03-06 62.80 63.58 61.70 61.79 3.7M
2024-03-05 63.61 64.18 62.17 62.98 3.4M
2024-03-04 65.55 66.35 63.56 64.19 3.9M
2024-03-01 63.41 65.59 63.00 65.45 4.4M
2024-02-29 59.89 63.68 59.76 63.40 4.4M
2024-02-28 64.71 66.95 60.31 60.78 6.6M
2024-02-27 61.23 64.03 60.67 64.03 4.1M
2024-02-26 60.99 61.90 60.66 61.23 3.0M
2024-02-23 62.50 62.50 60.63 61.71 2.6M
2024-02-22 60.20 62.26 60.20 61.38 2.8M
2024-02-21 59.00 61.65 58.62 60.00 2.8M
2024-02-20 59.30 60.16 58.02 59.71 3.2M
2024-02-19 59.20 59.70 57.73 59.54 4.7M
2024-02-08 56.02 58.25 55.09 58.23 5.6M
2024-02-07 54.05 57.06 53.50 55.65 6.3M
2024-02-06 51.59 54.58 51.08 54.10 5.1M
2024-02-05 53.11 54.19 48.61 51.90 5.7M
2024-02-02 54.67 55.60 51.18 52.99 4.1M
2024-02-01 54.27 56.26 53.70 54.66 4.3M
2024-01-31 57.00 57.99 54.58 54.61 4.5M
2024-01-30 59.78 61.98 58.08 58.20 3.1M
2024-01-29 61.70 62.21 59.84 60.10 2.4M
2024-01-26 62.45 62.81 61.61 61.71 2.3M
2024-01-25 60.88 62.80 59.85 62.60 3.0M
2024-01-24 61.05 61.38 58.81 61.05 3.7M
2024-01-23 60.17 61.73 59.81 60.83 3.4M
2024-01-22 62.80 62.84 59.80 60.17 4.1M
2024-01-19 63.50 64.38 62.87 63.19 2.4M
2024-01-18 62.05 63.99 61.67 63.78 4.2M
2024-01-17 64.01 65.40 62.50 62.50 3.2M
2024-01-16 64.80 65.44 63.07 64.35 3.3M
2024-01-15 65.01 65.50 64.13 64.35 2.1M
2024-01-12 65.47 65.74 64.76 65.30 3.0M
2024-01-11 63.65 67.00 63.65 65.93 4.9M
2024-01-10 64.15 64.73 63.21 63.50 3.1M
2024-01-09 64.90 66.00 64.03 64.50 3.4M
2024-01-08 66.06 66.62 64.70 64.87 3.1M
2024-01-05 66.79 67.17 66.11 66.60 3.6M
2024-01-04 67.83 68.30 66.46 66.66 4.1M
2024-01-03 68.97 70.06 67.34 67.77 4.0M
2024-01-02 72.36 72.90 69.08 69.33 4.5M