深高速

600548
🏛️ 中国 →
9.95
最后更新: 2025-09-30
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 8.90 9.01 8.85 8.98 2.5M
2022-12-29 8.87 8.93 8.83 8.85 1.7M
2022-12-28 8.93 8.98 8.84 8.90 2.0M
2022-12-27 8.86 8.95 8.82 8.91 2.3M
2022-12-26 8.77 8.92 8.74 8.76 2.3M
2022-12-23 8.84 8.94 8.70 8.80 2.3M
2022-12-22 8.95 8.95 8.81 8.81 3.0M
2022-12-21 8.80 8.97 8.79 8.89 3.1M
2022-12-20 8.84 8.91 8.70 8.81 2.6M
2022-12-19 8.96 9.01 8.84 8.88 3.9M
2022-12-16 8.82 8.95 8.81 8.95 2.4M
2022-12-15 8.88 8.97 8.85 8.85 2.7M
2022-12-14 8.93 9.03 8.85 8.93 2.5M
2022-12-13 8.80 9.00 8.75 8.93 3.8M
2022-12-12 8.89 8.97 8.81 8.82 5.5M
2022-12-09 9.05 9.10 8.83 8.83 6.2M
2022-12-08 8.99 9.05 8.91 9.04 4.1M
2022-12-07 8.88 8.99 8.81 8.96 4.2M
2022-12-06 8.88 8.93 8.75 8.88 3.3M
2022-12-05 8.77 8.93 8.67 8.86 4.5M
2022-12-02 8.77 8.77 8.63 8.65 3.2M
2022-12-01 8.72 8.79 8.65 8.71 5.4M
2022-11-30 8.55 8.60 8.52 8.57 2.9M
2022-11-29 8.54 8.56 8.45 8.55 3.3M
2022-11-28 8.48 8.53 8.31 8.53 2.8M
2022-11-25 8.42 8.54 8.40 8.50 2.3M
2022-11-24 8.45 8.51 8.38 8.44 2.2M
2022-11-23 8.31 8.47 8.28 8.43 2.6M
2022-11-22 8.17 8.39 8.12 8.28 3.2M
2022-11-21 8.23 8.26 8.12 8.15 2.7M
2022-11-18 8.37 8.37 8.25 8.25 1.9M
2022-11-17 8.34 8.35 8.29 8.32 1.1M
2022-11-16 8.36 8.38 8.31 8.32 1.3M
2022-11-15 8.30 8.38 8.28 8.36 1.9M
2022-11-14 8.42 8.45 8.28 8.30 2.5M
2022-11-11 8.46 8.47 8.31 8.38 2.6M
2022-11-10 8.35 8.40 8.21 8.36 1.9M
2022-11-09 8.31 8.37 8.26 8.33 1.4M
2022-11-08 8.36 8.37 8.27 8.34 1.5M
2022-11-07 8.29 8.35 8.23 8.32 2.5M
2022-11-04 8.36 8.36 8.19 8.30 3.5M
2022-11-03 8.15 8.35 8.15 8.35 2.7M
2022-11-02 8.34 8.46 8.27 8.29 3.7M
2022-11-01 8.21 8.38 8.12 8.34 8.1M
2022-10-31 7.87 8.25 7.76 8.21 8.7M
2022-10-28 7.84 7.84 7.71 7.71 1.9M
2022-10-27 7.80 7.85 7.73 7.79 1.9M
2022-10-26 7.73 7.83 7.71 7.76 1.9M
2022-10-25 7.77 7.90 7.72 7.72 2.3M
2022-10-24 8.00 8.10 7.77 7.80 2.8M
2022-10-21 7.95 8.06 7.94 8.02 1.4M
2022-10-20 8.07 8.11 7.92 7.92 2.7M
2022-10-19 8.08 8.15 8.07 8.09 1.4M
2022-10-18 8.10 8.18 8.07 8.11 1.4M
2022-10-17 8.02 8.17 8.02 8.09 1.4M
2022-10-14 8.05 8.18 8.05 8.10 1.5M
2022-10-13 7.96 8.08 7.90 8.01 1.8M
2022-10-12 7.85 7.98 7.80 7.96 1.5M
2022-10-11 7.90 7.98 7.79 7.85 1.4M
2022-10-10 7.86 8.01 7.86 7.90 1.6M
2022-09-30 7.86 7.98 7.85 7.96 0.8M
2022-09-29 8.04 8.11 7.86 7.88 2.1M
2022-09-28 8.09 8.11 8.00 8.03 1.1M
2022-09-27 7.96 8.17 7.92 8.14 2.1M
2022-09-26 8.19 8.22 7.95 7.96 3.0M
2022-09-23 8.14 8.39 8.12 8.21 1.7M
2022-09-22 8.35 8.40 8.23 8.24 1.6M
2022-09-21 8.21 8.41 8.11 8.38 2.6M
2022-09-20 8.35 8.37 8.11 8.23 3.0M
2022-09-19 8.40 8.40 8.25 8.27 2.2M
2022-09-16 8.51 8.52 8.32 8.32 2.9M
2022-09-15 8.53 8.55 8.42 8.47 1.8M
2022-09-14 8.65 8.65 8.45 8.50 2.2M
2022-09-13 8.61 8.72 8.56 8.67 3.4M
2022-09-09 8.48 8.65 8.45 8.57 4.1M
2022-09-08 8.43 8.49 8.37 8.47 2.0M
2022-09-07 8.44 8.45 8.37 8.38 1.4M
2022-09-06 8.34 8.44 8.33 8.41 2.2M
2022-09-05 8.35 8.39 8.30 8.32 3.9M
2022-09-02 8.34 8.41 8.32 8.32 1.4M
2022-09-01 8.35 8.41 8.30 8.30 2.8M
2022-08-31 8.39 8.48 8.35 8.36 2.6M
2022-08-30 8.40 8.55 8.38 8.43 3.5M
2022-08-29 8.51 8.54 8.41 8.48 2.8M
2022-08-26 8.70 8.70 8.56 8.56 3.0M
2022-08-25 8.57 8.71 8.57 8.66 2.5M
2022-08-24 8.71 8.75 8.52 8.57 3.2M
2022-08-23 8.66 8.69 8.62 8.68 1.7M
2022-08-22 8.62 8.67 8.60 8.64 2.1M
2022-08-19 8.58 8.69 8.57 8.61 2.7M
2022-08-18 8.61 8.64 8.57 8.61 1.1M
2022-08-17 8.59 8.66 8.56 8.62 1.5M
2022-08-16 8.60 8.66 8.56 8.62 1.8M
2022-08-15 8.62 8.68 8.57 8.60 1.6M
2022-08-12 8.66 8.67 8.60 8.66 1.5M
2022-08-11 8.52 8.66 8.52 8.62 1.8M
2022-08-10 8.62 8.62 8.50 8.58 1.8M
2022-08-09 8.59 8.59 8.49 8.55 1.4M
2022-08-08 8.49 8.55 8.46 8.51 1.3M
2022-08-05 8.39 8.51 8.35 8.49 1.5M
2022-08-04 8.45 8.48 8.37 8.39 2.0M
2022-08-03 8.50 8.59 8.42 8.43 2.1M
2022-08-02 8.50 8.56 8.41 8.50 4.0M
2022-08-01 8.68 8.70 8.51 8.56 3.8M
2022-07-29 8.75 8.76 8.68 8.71 2.6M
2022-07-28 8.75 8.76 8.71 8.71 2.3M
2022-07-27 8.72 8.76 8.69 8.75 2.3M
2022-07-26 8.78 8.80 8.70 8.74 3.5M
2022-07-25 8.88 9.07 8.75 8.82 5.5M
2022-07-22 8.74 9.11 8.66 9.00 9.0M
2022-07-21 8.74 8.76 8.65 8.67 2.8M
2022-07-20 8.76 8.78 8.69 8.73 2.6M
2022-07-19 8.86 8.87 8.72 8.74 3.2M
2022-07-18 8.72 8.92 8.71 8.82 3.7M
2022-07-15 8.85 8.89 8.70 8.72 5.5M
2022-07-14 9.88 9.89 9.48 9.51 11.1M
2022-07-13 9.54 10.06 9.53 9.90 11.3M
2022-07-12 9.51 9.89 9.51 9.59 7.7M
2022-07-11 9.47 9.53 9.44 9.46 2.5M
2022-07-08 9.54 9.56 9.46 9.48 3.7M
2022-07-07 9.38 9.54 9.38 9.50 4.4M
2022-07-06 9.45 9.53 9.31 9.40 3.7M
2022-07-05 9.55 9.57 9.45 9.51 3.8M
2022-07-04 9.48 9.53 9.42 9.51 2.6M
2022-07-01 9.54 9.55 9.45 9.48 2.7M
2022-06-30 9.43 9.58 9.42 9.54 3.7M
2022-06-29 9.45 9.52 9.42 9.43 3.3M
2022-06-28 9.43 9.47 9.40 9.45 2.7M
2022-06-27 9.42 9.47 9.39 9.44 3.4M
2022-06-24 9.42 9.48 9.37 9.43 2.7M
2022-06-23 9.34 9.43 9.27 9.40 2.3M
2022-06-22 9.38 9.45 9.28 9.31 2.3M
2022-06-21 9.37 9.48 9.33 9.39 2.4M
2022-06-20 9.34 9.38 9.27 9.37 2.1M
2022-06-17 9.30 9.34 9.23 9.31 2.3M
2022-06-16 9.40 9.43 9.29 9.30 2.6M
2022-06-15 9.36 9.48 9.35 9.37 3.4M
2022-06-14 9.25 9.38 9.21 9.38 3.1M
2022-06-13 9.37 9.39 9.23 9.28 4.1M
2022-06-10 9.38 9.43 9.31 9.38 2.8M
2022-06-09 9.41 9.48 9.33 9.38 2.7M
2022-06-08 9.44 9.45 9.28 9.39 3.3M
2022-06-07 9.40 9.45 9.34 9.41 2.8M
2022-06-06 9.56 9.59 9.39 9.41 4.7M
2022-06-02 9.72 9.74 9.54 9.56 2.9M
2022-06-01 9.57 9.73 9.53 9.65 4.3M
2022-05-31 9.61 9.68 9.50 9.61 3.6M
2022-05-30 9.49 9.62 9.45 9.61 5.7M
2022-05-27 9.33 9.51 9.32 9.48 5.7M
2022-05-26 9.22 9.39 9.16 9.38 6.7M
2022-05-25 8.98 9.22 8.98 9.17 3.3M
2022-05-24 9.16 9.21 9.03 9.03 3.5M
2022-05-23 9.16 9.16 9.06 9.14 2.6M
2022-05-20 8.98 9.16 8.93 9.15 4.9M
2022-05-19 8.96 8.97 8.86 8.94 3.1M
2022-05-18 9.03 9.04 8.97 8.99 2.2M
2022-05-17 9.10 9.15 8.98 9.00 5.1M
2022-05-16 9.17 9.18 9.07 9.10 3.2M
2022-05-13 9.10 9.17 9.07 9.15 4.8M
2022-05-12 9.10 9.18 9.02 9.10 3.1M
2022-05-11 9.24 9.27 9.09 9.12 4.0M
2022-05-10 9.07 9.23 9.05 9.21 3.3M
2022-05-09 9.11 9.25 9.10 9.14 2.1M
2022-05-06 9.23 9.33 9.12 9.15 2.7M
2022-05-05 9.23 9.43 9.19 9.38 3.8M
2022-04-29 9.38 9.38 9.16 9.30 4.0M
2022-04-28 9.40 9.54 9.27 9.40 2.7M
2022-04-27 9.10 9.41 9.01 9.37 4.4M
2022-04-26 9.28 9.40 9.10 9.14 4.7M
2022-04-25 9.64 9.64 9.26 9.29 5.4M
2022-04-22 9.42 9.72 9.40 9.68 3.8M
2022-04-21 9.61 9.71 9.43 9.43 3.9M
2022-04-20 9.81 9.85 9.56 9.61 4.0M
2022-04-19 9.70 9.81 9.68 9.80 4.1M
2022-04-18 9.77 9.82 9.62 9.76 3.2M
2022-04-15 9.86 9.99 9.78 9.78 4.2M
2022-04-14 9.90 9.98 9.85 9.92 2.5M
2022-04-13 9.97 10.02 9.87 9.89 3.4M
2022-04-12 9.88 10.03 9.73 10.02 6.1M
2022-04-11 10.03 10.06 9.81 9.86 6.4M
2022-04-08 9.90 10.07 9.83 10.03 6.9M
2022-04-07 9.94 9.95 9.79 9.84 7.1M
2022-04-06 9.83 9.94 9.77 9.91 5.0M
2022-04-01 9.65 9.82 9.56 9.79 5.2M
2022-03-31 9.52 9.74 9.46 9.61 6.7M
2022-03-30 9.42 9.58 9.41 9.50 5.4M
2022-03-29 9.37 9.43 9.28 9.39 2.4M
2022-03-28 9.30 9.40 9.12 9.38 2.8M
2022-03-25 9.30 9.40 9.30 9.32 1.8M
2022-03-24 9.36 9.44 9.29 9.30 2.3M
2022-03-23 9.42 9.48 9.36 9.40 2.5M
2022-03-22 9.40 9.49 9.33 9.46 2.8M
2022-03-21 9.41 9.47 9.27 9.37 2.3M
2022-03-18 9.27 9.46 9.21 9.41 2.3M
2022-03-17 9.42 9.48 9.28 9.28 3.3M
2022-03-16 9.26 9.38 8.95 9.33 4.2M
2022-03-15 9.55 9.62 9.03 9.07 5.2M
2022-03-14 9.65 9.91 9.61 9.61 3.5M
2022-03-11 9.69 9.87 9.55 9.85 2.9M
2022-03-10 9.68 9.82 9.62 9.72 4.0M
2022-03-09 9.76 9.85 9.27 9.56 6.1M
2022-03-08 9.98 10.02 9.74 9.74 4.9M
2022-03-07 10.06 10.29 9.93 9.98 4.4M
2022-03-04 10.24 10.33 10.10 10.14 4.2M
2022-03-03 10.17 10.44 10.13 10.26 4.3M
2022-03-02 10.08 10.18 10.00 10.14 2.5M
2022-03-01 10.19 10.23 10.02 10.08 3.4M
2022-02-28 10.24 10.28 10.02 10.10 2.4M
2022-02-25 10.10 10.30 10.10 10.16 2.6M
2022-02-24 10.33 10.42 10.01 10.08 4.4M
2022-02-23 10.45 10.53 10.30 10.37 2.8M
2022-02-22 10.36 10.54 10.30 10.44 3.7M
2022-02-21 10.56 10.62 10.41 10.48 3.7M
2022-02-18 10.49 10.66 10.38 10.60 3.1M
2022-02-17 10.47 10.54 10.41 10.50 3.8M
2022-02-16 10.30 10.58 10.30 10.54 6.0M
2022-02-15 10.43 10.43 10.15 10.20 4.4M
2022-02-14 10.69 10.69 10.35 10.38 3.6M
2022-02-11 10.69 10.69 10.54 10.58 3.7M
2022-02-10 10.43 10.79 10.36 10.66 6.8M
2022-02-09 10.55 10.56 10.38 10.42 6.0M
2022-02-08 10.18 10.60 10.08 10.56 12.8M
2022-02-07 9.79 10.19 9.79 10.19 7.6M
2022-01-28 9.60 9.80 9.60 9.74 2.6M
2022-01-27 9.61 9.70 9.56 9.59 3.3M
2022-01-26 9.70 9.73 9.56 9.63 4.4M
2022-01-25 9.75 9.83 9.69 9.69 3.5M
2022-01-24 9.78 9.88 9.71 9.81 2.7M
2022-01-21 10.02 10.09 9.80 9.81 3.8M
2022-01-20 10.10 10.13 9.96 10.07 4.1M
2022-01-19 9.89 10.10 9.87 10.09 4.5M
2022-01-18 9.86 9.96 9.81 9.89 3.3M
2022-01-17 9.86 9.94 9.79 9.86 3.1M
2022-01-14 10.04 10.10 9.85 9.87 4.4M
2022-01-13 10.11 10.20 10.02 10.04 3.3M
2022-01-12 10.09 10.15 9.99 10.07 2.6M
2022-01-11 10.06 10.22 10.03 10.09 3.1M
2022-01-10 10.07 10.09 9.94 10.06 3.4M
2022-01-07 10.10 10.17 10.03 10.08 3.9M
2022-01-06 10.10 10.21 10.05 10.09 3.8M
2022-01-05 10.07 10.24 9.95 10.14 7.7M
2022-01-04 9.99 10.10 9.87 10.07 5.0M