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
2023-12-29 9.06 9.06 8.94 8.99 3.4M
2023-12-28 9.11 9.17 9.01 9.03 4.2M
2023-12-27 9.07 9.15 9.04 9.12 2.0M
2023-12-26 9.06 9.20 9.02 9.04 2.4M
2023-12-25 9.11 9.13 8.97 9.07 3.4M
2023-12-22 9.17 9.26 9.10 9.13 3.7M
2023-12-21 9.27 9.27 9.08 9.13 4.4M
2023-12-20 9.26 9.32 9.15 9.20 5.3M
2023-12-19 9.28 9.34 9.20 9.23 2.6M
2023-12-18 9.21 9.37 9.21 9.28 3.2M
2023-12-15 9.36 9.45 9.23 9.25 3.7M
2023-12-14 9.38 9.45 9.25 9.38 3.8M
2023-12-13 9.36 9.49 9.36 9.38 5.2M
2023-12-12 9.21 9.42 9.19 9.40 9.5M
2023-12-11 9.51 9.52 9.11 9.21 17.9M
2023-12-08 9.50 9.64 9.39 9.59 14.8M
2023-12-07 9.44 9.56 9.40 9.50 6.8M
2023-12-06 9.55 9.56 9.38 9.46 4.4M
2023-12-05 9.60 9.69 9.52 9.54 3.4M
2023-12-04 9.54 9.64 9.44 9.60 4.4M
2023-12-01 9.57 9.65 9.50 9.52 3.4M
2023-11-30 9.59 9.62 9.53 9.57 2.9M
2023-11-29 9.63 9.66 9.53 9.55 1.8M
2023-11-28 9.59 9.65 9.49 9.62 2.6M
2023-11-27 9.67 9.71 9.51 9.59 2.9M
2023-11-24 9.69 9.77 9.64 9.73 1.9M
2023-11-23 9.60 9.73 9.56 9.69 2.4M
2023-11-22 9.50 9.61 9.47 9.55 2.0M
2023-11-21 9.46 9.62 9.46 9.50 1.8M
2023-11-20 9.49 9.55 9.45 9.47 1.5M
2023-11-17 9.57 9.57 9.41 9.46 1.6M
2023-11-16 9.50 9.58 9.46 9.55 2.1M
2023-11-15 9.53 9.54 9.46 9.52 1.8M
2023-11-14 9.55 9.64 9.49 9.50 2.3M
2023-11-13 9.79 9.83 9.46 9.55 3.1M
2023-11-10 9.79 9.83 9.70 9.79 2.0M
2023-11-09 9.68 9.79 9.66 9.79 1.6M
2023-11-08 9.64 9.73 9.64 9.71 1.6M
2023-11-07 9.66 9.71 9.56 9.70 2.0M
2023-11-06 9.71 9.78 9.48 9.61 3.0M
2023-11-03 9.88 9.95 9.63 9.68 2.3M
2023-11-02 9.72 9.92 9.66 9.88 2.1M
2023-11-01 9.78 9.78 9.59 9.72 2.7M
2023-10-31 9.56 9.76 9.54 9.67 2.4M
2023-10-30 9.75 9.88 9.60 9.60 3.1M
2023-10-27 9.83 10.10 9.75 9.75 1.9M
2023-10-26 9.62 9.89 9.62 9.83 2.2M
2023-10-25 9.87 9.99 9.60 9.68 2.4M
2023-10-24 9.83 9.89 9.75 9.83 2.3M
2023-10-23 9.83 9.97 9.71 9.76 2.8M
2023-10-20 9.85 10.02 9.78 9.81 1.7M
2023-10-19 9.91 10.08 9.87 9.94 2.2M
2023-10-18 10.00 10.09 9.95 9.96 1.5M
2023-10-17 9.99 10.17 9.95 10.05 2.0M
2023-10-16 9.97 10.05 9.92 10.01 2.3M
2023-10-13 9.95 10.09 9.93 9.99 2.2M
2023-10-12 9.93 10.13 9.91 10.03 2.7M
2023-10-11 9.95 10.05 9.83 9.93 2.6M
2023-10-10 9.97 10.06 9.94 10.01 2.0M
2023-10-09 9.98 10.05 9.91 9.96 2.2M
2023-09-28 9.99 10.01 9.85 9.99 2.2M
2023-09-27 10.07 10.07 9.84 9.94 3.2M
2023-09-26 9.99 10.15 9.92 10.07 3.4M
2023-09-25 9.94 10.08 9.83 10.03 4.8M
2023-09-22 10.07 10.11 9.88 9.93 3.1M
2023-09-21 10.07 10.15 9.96 10.07 3.9M
2023-09-20 10.05 10.08 9.88 10.01 4.1M
2023-09-19 9.93 10.10 9.91 10.05 6.0M
2023-09-18 9.90 9.91 9.65 9.89 3.2M
2023-09-15 9.84 10.00 9.77 9.83 3.9M
2023-09-14 9.78 9.85 9.66 9.85 3.0M
2023-09-13 9.53 9.75 9.50 9.72 3.2M
2023-09-12 9.56 9.66 9.53 9.56 1.6M
2023-09-11 9.34 9.59 9.33 9.56 2.8M
2023-09-08 9.38 9.44 9.32 9.39 1.5M
2023-09-07 9.29 9.50 9.28 9.41 2.3M
2023-09-06 9.31 9.37 9.26 9.34 1.8M
2023-09-05 9.33 9.38 9.21 9.32 1.9M
2023-09-04 9.31 9.39 9.26 9.34 3.1M
2023-09-01 9.16 9.35 9.14 9.33 3.5M
2023-08-31 9.09 9.24 9.08 9.17 2.9M
2023-08-30 9.34 9.44 9.15 9.15 3.6M
2023-08-29 9.38 9.46 9.23 9.40 4.0M
2023-08-28 9.86 9.94 9.31 9.34 4.9M
2023-08-25 9.52 9.72 9.46 9.59 3.0M
2023-08-24 9.70 9.73 9.46 9.51 3.0M
2023-08-23 9.73 9.79 9.67 9.68 3.3M
2023-08-22 9.71 9.78 9.51 9.77 4.1M
2023-08-21 9.66 9.81 9.54 9.72 5.5M
2023-08-18 9.57 9.77 9.47 9.63 4.2M
2023-08-17 9.57 9.65 9.40 9.50 2.8M
2023-08-16 9.68 9.69 9.46 9.60 2.0M
2023-08-15 9.51 9.68 9.48 9.65 2.8M
2023-08-14 9.40 9.55 9.32 9.51 3.0M
2023-08-11 9.44 9.61 9.37 9.38 1.9M
2023-08-10 9.31 9.51 9.30 9.50 1.8M
2023-08-09 9.40 9.41 9.30 9.35 1.6M
2023-08-08 9.44 9.47 9.34 9.43 1.6M
2023-08-07 9.53 9.53 9.32 9.45 2.4M
2023-08-04 9.63 9.70 9.51 9.51 2.3M
2023-08-03 9.63 9.67 9.52 9.63 2.9M
2023-08-02 9.70 9.77 9.62 9.66 2.6M
2023-08-01 9.65 9.73 9.61 9.68 2.8M
2023-07-31 9.57 9.68 9.52 9.66 3.6M
2023-07-28 9.41 9.56 9.34 9.52 2.1M
2023-07-27 9.42 9.50 9.33 9.44 2.5M
2023-07-26 9.28 9.45 9.28 9.42 2.9M
2023-07-25 9.42 9.45 9.25 9.27 2.8M
2023-07-24 9.24 9.43 9.15 9.36 3.2M
2023-07-21 9.08 9.22 9.08 9.20 1.6M
2023-07-20 9.22 9.26 9.09 9.12 1.6M
2023-07-19 9.16 9.23 9.11 9.22 1.5M
2023-07-18 9.08 9.17 9.03 9.16 2.2M
2023-07-17 9.08 9.12 9.02 9.08 1.4M
2023-07-14 9.02 9.13 8.99 9.07 2.0M
2023-07-13 8.89 9.00 8.89 8.96 1.7M
2023-07-12 9.05 9.05 8.87 8.89 1.4M
2023-07-11 9.01 9.04 8.95 9.01 1.1M
2023-07-10 8.94 9.03 8.91 9.00 2.2M
2023-07-07 8.82 8.94 8.82 8.88 1.3M
2023-07-06 8.90 8.95 8.84 8.84 1.2M
2023-07-05 8.98 9.02 8.86 8.94 2.6M
2023-07-04 9.03 9.18 8.96 9.00 1.9M
2023-07-03 8.99 9.05 8.97 9.00 1.6M
2023-06-30 9.09 9.09 8.97 8.98 1.5M
2023-06-29 8.98 9.07 8.93 9.05 2.5M
2023-06-28 8.90 8.98 8.80 8.98 2.4M
2023-06-27 8.59 8.90 8.59 8.87 3.2M
2023-06-26 8.55 8.68 8.55 8.61 3.0M
2023-06-21 8.71 8.75 8.62 8.64 2.1M
2023-06-20 8.89 8.90 8.64 8.67 5.2M
2023-06-19 8.95 8.95 8.82 8.86 3.1M
2023-06-16 8.93 9.01 8.88 8.89 3.0M
2023-06-15 9.04 9.09 8.92 8.94 2.2M
2023-06-14 9.06 9.11 9.02 9.04 2.6M
2023-06-13 9.08 9.15 9.03 9.08 2.8M
2023-06-12 9.15 9.23 9.07 9.07 5.1M
2023-06-09 9.57 9.63 9.16 9.17 8.5M
2023-06-08 9.29 9.94 9.24 9.62 9.1M
2023-06-07 8.94 9.28 8.89 9.24 4.2M
2023-06-06 9.03 9.10 8.90 8.90 2.2M
2023-06-05 8.94 9.10 8.87 9.04 2.4M
2023-06-02 9.05 9.18 8.89 8.90 3.8M
2023-06-01 9.03 9.30 9.01 9.03 3.0M
2023-05-31 9.32 9.32 9.01 9.03 3.9M
2023-05-30 9.73 9.99 9.58 9.66 4.5M
2023-05-29 9.35 10.06 9.35 9.79 7.5M
2023-05-26 9.30 9.40 9.26 9.36 2.3M
2023-05-25 9.37 9.45 9.24 9.35 3.0M
2023-05-24 9.52 9.54 9.40 9.40 2.7M
2023-05-23 9.81 9.81 9.54 9.54 2.8M
2023-05-22 9.69 9.93 9.66 9.75 3.4M
2023-05-19 9.96 9.99 9.64 9.65 4.2M
2023-05-18 9.80 10.06 9.80 9.90 6.3M
2023-05-17 9.90 9.91 9.63 9.82 3.5M
2023-05-16 9.85 9.98 9.73 9.93 4.4M
2023-05-15 9.82 9.94 9.57 9.85 4.7M
2023-05-12 9.76 9.93 9.73 9.87 4.2M
2023-05-11 9.75 9.86 9.68 9.77 4.4M
2023-05-10 9.85 9.90 9.61 9.68 5.2M
2023-05-09 9.78 10.14 9.73 9.84 11.1M
2023-05-08 9.48 9.81 9.43 9.78 7.8M
2023-05-05 9.41 9.53 9.28 9.50 4.8M
2023-05-04 9.22 9.44 9.18 9.41 6.2M
2023-04-28 9.11 9.23 9.08 9.22 4.8M
2023-04-27 9.08 9.20 9.04 9.19 3.8M
2023-04-26 9.10 9.17 9.00 9.09 4.0M
2023-04-25 9.09 9.19 9.01 9.09 5.3M
2023-04-24 9.02 9.17 8.99 9.10 4.2M
2023-04-21 9.10 9.20 9.04 9.04 3.2M
2023-04-20 9.10 9.16 9.03 9.10 2.7M
2023-04-19 9.10 9.14 9.05 9.09 2.5M
2023-04-18 9.06 9.12 9.03 9.08 3.0M
2023-04-17 8.95 9.05 8.93 9.04 2.8M
2023-04-14 8.98 9.03 8.92 8.95 2.0M
2023-04-13 8.93 9.00 8.89 8.96 2.8M
2023-04-12 8.86 8.97 8.81 8.91 3.1M
2023-04-11 8.82 8.83 8.78 8.81 3.2M
2023-04-10 8.81 8.81 8.66 8.81 3.5M
2023-04-07 8.83 8.84 8.78 8.81 2.1M
2023-04-06 8.77 8.84 8.74 8.80 2.8M
2023-04-04 8.67 8.86 8.64 8.81 5.6M
2023-04-03 8.71 8.74 8.62 8.64 5.1M
2023-03-31 8.65 8.71 8.61 8.70 3.4M
2023-03-30 8.52 8.62 8.52 8.59 4.5M
2023-03-29 8.56 8.58 8.46 8.52 4.2M
2023-03-28 8.62 8.63 8.47 8.51 7.8M
2023-03-27 9.12 9.13 8.59 8.64 12.3M
2023-03-24 9.43 9.43 9.23 9.23 3.2M
2023-03-23 9.46 9.46 9.31 9.41 3.0M
2023-03-22 9.46 9.48 9.37 9.42 2.6M
2023-03-21 9.49 9.55 9.37 9.39 3.1M
2023-03-20 9.51 9.63 9.45 9.50 4.7M
2023-03-17 9.56 9.64 9.49 9.49 4.5M
2023-03-16 9.48 9.62 9.44 9.56 5.8M
2023-03-15 9.45 9.51 9.39 9.51 3.4M
2023-03-14 9.33 9.47 9.32 9.38 3.7M
2023-03-13 9.28 9.38 9.25 9.38 3.0M
2023-03-10 9.35 9.40 9.29 9.35 3.0M
2023-03-09 9.42 9.43 9.35 9.37 2.4M
2023-03-08 9.42 9.49 9.26 9.37 2.8M
2023-03-07 9.50 9.54 9.33 9.37 3.6M
2023-03-06 9.40 9.52 9.39 9.49 4.7M
2023-03-03 9.29 9.45 9.25 9.45 5.1M
2023-03-02 9.19 9.30 9.16 9.25 3.1M
2023-03-01 9.13 9.19 9.12 9.19 3.3M
2023-02-28 9.08 9.15 9.06 9.10 2.0M
2023-02-27 9.09 9.11 9.01 9.11 2.6M
2023-02-24 9.13 9.15 9.05 9.09 1.6M
2023-02-23 9.10 9.17 9.08 9.13 2.9M
2023-02-22 9.06 9.12 9.03 9.09 2.5M
2023-02-21 8.97 9.13 8.97 9.09 4.8M
2023-02-20 8.93 9.00 8.88 8.99 3.3M
2023-02-17 8.94 8.97 8.91 8.91 2.0M
2023-02-16 8.98 9.05 8.90 8.93 3.2M
2023-02-15 9.00 9.03 8.93 8.95 2.3M
2023-02-14 9.01 9.06 8.99 9.00 2.9M
2023-02-13 9.08 9.09 8.96 8.96 3.2M
2023-02-10 8.95 9.08 8.95 9.06 3.2M
2023-02-09 8.90 9.03 8.88 9.01 2.7M
2023-02-08 8.93 8.98 8.90 8.90 1.7M
2023-02-07 8.90 8.96 8.86 8.94 2.7M
2023-02-06 8.95 8.98 8.83 8.88 3.1M
2023-02-03 8.95 8.99 8.90 8.92 2.7M
2023-02-02 9.02 9.09 8.95 8.97 2.9M
2023-02-01 9.08 9.12 8.98 9.02 3.6M
2023-01-31 9.14 9.18 9.08 9.09 2.5M
2023-01-30 9.14 9.25 9.10 9.11 3.3M
2023-01-20 9.10 9.14 9.06 9.13 2.7M
2023-01-19 9.05 9.10 9.00 9.09 1.5M
2023-01-18 9.06 9.07 9.00 9.03 1.5M
2023-01-17 9.01 9.09 8.99 9.04 2.3M
2023-01-16 9.12 9.13 8.99 9.00 3.7M
2023-01-13 8.98 9.05 8.98 9.03 1.8M
2023-01-12 8.97 9.02 8.93 8.99 1.4M
2023-01-11 9.02 9.04 8.97 8.99 2.2M
2023-01-10 8.99 9.02 8.93 8.99 2.0M
2023-01-09 9.01 9.04 8.91 9.00 3.4M
2023-01-06 9.02 9.03 8.96 8.98 2.3M
2023-01-05 8.98 9.04 8.92 9.00 2.6M
2023-01-04 8.93 8.98 8.91 8.95 2.1M
2023-01-03 9.07 9.07 8.92 8.93 3.0M