深信服(300454)股票行情
深信服(300454)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-02-03 | 146.99 | 149.99 | 5.77 | 4.00% | 142.72 | 150.38 | 151856 | 222796.22 | 5.48% | 4.00 |
| 2026-02-02 | 160.65 | 144.22 | -16.45 | -10.24% | 143.60 | 161.88 | 194849 | 290886.56 | 7.03% | 7.00 |
| 2026-01-30 | 166.49 | 160.67 | -8.87 | -5.23% | 154.81 | 168.69 | 173989 | 277625.59 | 6.28% | 6.00 |
| 2026-01-29 | 171.36 | 169.54 | -5.97 | -3.40% | 168.80 | 182.30 | 192815 | 338372.06 | 6.96% | 1.00 |
| 2026-01-28 | 187.18 | 175.51 | -5.18 | -2.87% | 174.51 | 188.00 | 210702 | 379833.41 | 7.61% | 11.00 |
| 2026-01-27 | 173.40 | 180.69 | 7.26 | 4.19% | 169.88 | 182.80 | 210579 | 373773.25 | 7.60% | 6.00 |
| 2026-01-26 | 176.10 | 173.43 | 6.19 | 3.70% | 168.27 | 182.00 | 215744 | 375279.41 | 7.79% | 3.00 |
| 2026-01-23 | 161.66 | 167.24 | 0.19 | 0.11% | 157.01 | 169.88 | 226718 | 372520.69 | 8.18% | 15.00 |
| 2026-01-22 | 141.15 | 167.05 | 27.84 | 20.00% | 141.05 | 167.05 | 246150 | 382782.38 | 8.89% | 10.00 |
| 2026-01-21 | 138.64 | 139.21 | -1.31 | -0.93% | 137.14 | 142.00 | 84578 | 118041.95 | 3.05% | 0.00 |
| 2026-01-20 | 144.99 | 140.52 | -2.10 | -1.47% | 138.08 | 145.47 | 108029 | 152029.20 | 3.90% | 0.00 |
| 2026-01-19 | 149.32 | 142.62 | -9.41 | -6.19% | 141.26 | 151.33 | 157540 | 228677.62 | 5.69% | 1.00 |
| 2026-01-16 | 150.15 | 152.03 | -6.53 | -4.12% | 150.15 | 162.15 | 175698 | 273201.91 | 6.34% | 1.00 |
| 2026-01-15 | 159.01 | 158.56 | 3.56 | 2.30% | 156.00 | 166.88 | 232260 | 372489.47 | 8.38% | 4.00 |
| 2026-01-14 | 155.00 | 155.00 | 3.44 | 2.27% | 152.60 | 164.95 | 237847 | 377300.81 | 8.59% | 1.00 |
| 2026-01-13 | 159.21 | 151.56 | -0.44 | -0.29% | 151.00 | 165.28 | 286849 | 452269.81 | 10.35% | 4.00 |
| 2026-01-12 | 139.90 | 152.00 | 18.60 | 13.94% | 138.69 | 153.97 | 249467 | 360214.38 | 9.00% | 2.00 |
| 2026-01-09 | 121.78 | 133.40 | 11.05 | 9.03% | 121.56 | 134.00 | 125448 | 161313.53 | 4.53% | 37.10 |
| 2026-01-08 | 124.45 | 122.35 | 1.35 | 1.12% | 120.70 | 124.50 | 55606 | 68044.48 | 2.01% | 0.00 |
| 2026-01-07 | 120.30 | 121.00 | 0.70 | 0.58% | 119.11 | 122.12 | 58163 | 70365.95 | 2.10% | 0.00 |
| 2026-01-06 | 120.92 | 120.30 | 0.22 | 0.18% | 118.40 | 121.50 | 67536 | 81106.80 | 2.44% | 0.00 |
| 2026-01-05 | 116.00 | 120.08 | 4.92 | 4.27% | 115.10 | 120.43 | 78049 | 92312.16 | 2.82% | 1.00 |
| 2025-12-31 | 113.41 | 115.16 | 1.76 | 1.55% | 113.24 | 116.60 | 56650 | 65241.23 | 2.04% | 2.00 |
| 2025-12-30 | 113.21 | 113.40 | 0.25 | 0.22% | 112.80 | 114.61 | 30558 | 34779.90 | 1.10% | 0.00 |
| 2025-12-29 | 113.43 | 113.15 | -0.25 | -0.22% | 112.00 | 115.16 | 45386 | 51531.57 | 1.64% | 1.00 |
| 2025-12-26 | 110.81 | 113.40 | 2.67 | 2.41% | 110.50 | 116.15 | 48127 | 54806.39 | 1.74% | 0.00 |
| 2025-12-25 | 109.03 | 110.73 | 1.20 | 1.10% | 108.84 | 112.00 | 25178 | 27878.01 | 0.91% | 0.00 |
| 2025-12-24 | 107.98 | 109.53 | 0.73 | 0.67% | 107.13 | 109.98 | 29473 | 32205.12 | 1.06% | 0.00 |
| 2025-12-23 | 112.80 | 108.80 | -1.98 | -1.79% | 108.00 | 113.50 | 53889 | 59013.82 | 1.95% | 0.00 |
| 2025-12-22 | 111.32 | 110.78 | -0.14 | -0.13% | 110.00 | 111.80 | 36452 | 40362.63 | 1.32% | 0.00 |
| 2025-12-19 | 112.39 | 110.92 | -1.38 | -1.23% | 110.72 | 113.74 | 34472 | 38467.77 | 1.24% | 0.00 |
| 2025-12-18 | 112.32 | 112.30 | -0.20 | -0.18% | 111.40 | 113.88 | 27932 | 31528.17 | 1.01% | 0.00 |
| 2025-12-17 | 110.00 | 112.50 | 2.44 | 2.22% | 109.80 | 112.96 | 37905 | 42249.60 | 1.37% | 0.00 |
| 2025-12-16 | 112.80 | 110.06 | -2.57 | -2.28% | 109.80 | 113.30 | 30967 | 34216.89 | 1.12% | 2.00 |
| 2025-12-15 | 113.81 | 112.63 | -2.07 | -1.80% | 111.61 | 114.66 | 35348 | 39928.89 | 1.28% | 0.00 |
| 2025-12-12 | 110.70 | 114.70 | 4.05 | 3.66% | 110.50 | 115.55 | 58243 | 66205.25 | 2.10% | 0.00 |
| 2025-12-11 | 112.94 | 110.65 | -1.99 | -1.77% | 110.58 | 113.20 | 26882 | 29965.61 | 0.97% | 0.00 |
| 2025-12-10 | 111.94 | 112.64 | 0.28 | 0.25% | 110.08 | 113.22 | 30560 | 34127.00 | 1.10% | 0.00 |
| 2025-12-09 | 113.10 | 112.36 | -0.92 | -0.81% | 111.11 | 114.95 | 38690 | 43641.50 | 1.40% | 0.00 |
| 2025-12-08 | 112.71 | 113.28 | 0.74 | 0.66% | 112.55 | 114.70 | 34527 | 39285.30 | 1.25% | 2.00 |
| 2025-12-05 | 113.00 | 112.54 | -0.35 | -0.31% | 110.52 | 113.24 | 37282 | 41709.70 | 1.35% | 0.00 |
| 2025-12-04 | 113.50 | 112.89 | -0.12 | -0.11% | 111.10 | 113.84 | 26166 | 29403.74 | 0.94% | 0.00 |
| 2025-12-03 | 114.41 | 113.01 | -2.14 | -1.86% | 112.45 | 114.90 | 31410 | 35576.08 | 1.13% | 0.00 |
| 2025-12-02 | 117.50 | 115.15 | -1.48 | -1.27% | 113.40 | 117.90 | 46767 | 53677.38 | 1.69% | 0.00 |
| 2025-12-01 | 115.18 | 116.63 | 1.57 | 1.36% | 113.10 | 117.36 | 46973 | 54404.50 | 1.70% | 18.00 |
| 2025-11-28 | 115.02 | 115.06 | -0.71 | -0.61% | 113.80 | 116.88 | 39701 | 45610.74 | 1.43% | 4.00 |
| 2025-11-27 | 118.41 | 115.77 | -1.23 | -1.05% | 115.00 | 118.60 | 41900 | 48810.39 | 1.51% | 0.00 |
| 2025-11-26 | 115.64 | 117.00 | 1.43 | 1.24% | 114.21 | 119.82 | 60070 | 70699.47 | 2.17% | 0.00 |
| 2025-11-25 | 115.96 | 115.57 | -0.22 | -0.19% | 115.01 | 119.50 | 54581 | 63938.14 | 1.96% | 0.00 |
| 2025-11-24 | 112.21 | 115.79 | 3.89 | 3.48% | 109.65 | 117.25 | 57609 | 65737.62 | 2.07% | 0.00 |
| 2025-11-21 | 113.67 | 111.90 | -3.30 | -2.86% | 111.88 | 116.33 | 52086 | 59160.08 | 1.87% | 1.00 |
| 2025-11-20 | 117.57 | 115.20 | -2.20 | -1.87% | 114.55 | 119.00 | 42404 | 49034.92 | 1.52% | 0.00 |
| 2025-11-19 | 120.75 | 117.40 | -2.77 | -2.31% | 116.46 | 121.40 | 55741 | 65772.91 | 2.00% | 0.00 |
| 2025-11-18 | 119.00 | 120.17 | 0.51 | 0.43% | 117.00 | 123.00 | 78758 | 94402.02 | 2.83% | 11.00 |
| 2025-11-17 | 117.06 | 119.66 | 2.66 | 2.27% | 116.10 | 120.88 | 58416 | 69634.72 | 2.10% | 4.00 |
| 2025-11-14 | 120.73 | 117.00 | -5.00 | -4.10% | 117.00 | 121.61 | 45905 | 54596.67 | 1.65% | 1.00 |
| 2025-11-13 | 117.82 | 122.00 | 4.00 | 3.39% | 117.16 | 122.80 | 75872 | 91839.69 | 2.73% | 1.00 |
| 2025-11-12 | 119.04 | 118.00 | -2.09 | -1.74% | 116.51 | 120.09 | 62932 | 74148.21 | 2.26% | 0.00 |
| 2025-11-11 | 120.15 | 120.09 | -1.60 | -1.31% | 118.68 | 123.00 | 70948 | 85439.71 | 2.55% | 0.00 |
| 2025-11-10 | 123.00 | 121.69 | -0.43 | -0.35% | 119.09 | 124.79 | 88521 | 107354.14 | 3.18% | 3.00 |
| 2025-11-07 | 126.02 | 122.12 | -4.49 | -3.55% | 121.78 | 127.41 | 84304 | 104152.43 | 3.03% | 0.00 |
| 2025-11-06 | 123.00 | 126.61 | 3.53 | 2.87% | 121.03 | 128.36 | 113163 | 141450.62 | 4.07% | 0.00 |
| 2025-11-05 | 124.98 | 123.08 | -5.85 | -4.54% | 119.63 | 127.11 | 137070 | 168399.28 | 4.93% | 13.00 |
| 2025-11-04 | 130.00 | 128.93 | -5.06 | -3.78% | 127.55 | 131.62 | 125717 | 162318.88 | 4.52% | 0.00 |
| 2025-11-03 | 133.01 | 133.99 | 2.99 | 2.28% | 129.18 | 135.00 | 196245 | 259916.98 | 7.05% | 9.00 |
| 2025-10-31 | 115.51 | 131.00 | 15.70 | 13.62% | 115.40 | 132.24 | 209036 | 262450.62 | 7.51% | 30.00 |
| 2025-10-30 | 114.00 | 115.30 | 0.61 | 0.53% | 112.95 | 119.00 | 89426 | 104055.29 | 3.21% | 3.00 |
| 2025-10-29 | 115.01 | 114.69 | 0.62 | 0.54% | 112.66 | 115.99 | 77517 | 88646.02 | 2.79% | 0.00 |
| 2025-10-28 | 117.00 | 114.07 | 1.19 | 1.05% | 111.77 | 118.40 | 134287 | 154668.56 | 4.83% | 0.00 |
| 2025-10-27 | 108.86 | 112.88 | 5.46 | 5.08% | 108.02 | 114.28 | 94306 | 105414.65 | 3.39% | 1.00 |
| 2025-10-24 | 105.00 | 107.42 | 2.03 | 1.93% | 105.00 | 107.57 | 48888 | 52174.56 | 1.76% | 0.00 |
| 2025-10-23 | 105.47 | 105.39 | 1.03 | 0.99% | 103.06 | 106.28 | 40133 | 41905.92 | 1.44% | 1.00 |
| 2025-10-22 | 104.80 | 104.36 | -1.38 | -1.31% | 103.80 | 105.80 | 38116 | 39837.77 | 1.37% | 0.00 |
| 2025-10-21 | 105.60 | 105.74 | 1.23 | 1.18% | 104.60 | 106.77 | 43740 | 46287.90 | 1.57% | 0.00 |
| 2025-10-20 | 106.00 | 104.51 | 0.96 | 0.93% | 103.90 | 106.95 | 43288 | 45611.89 | 1.56% | 0.00 |
| 2025-10-17 | 105.80 | 103.55 | -2.47 | -2.33% | 103.00 | 106.50 | 44686 | 46633.35 | 1.61% | 0.00 |
| 2025-10-16 | 107.50 | 106.02 | -2.22 | -2.05% | 105.21 | 107.88 | 58764 | 62413.09 | 2.11% | 0.00 |
| 2025-10-15 | 108.19 | 108.24 | 0.06 | 0.06% | 106.40 | 109.85 | 49524 | 53660.50 | 1.78% | 0.00 |
| 2025-10-14 | 114.60 | 108.18 | -5.82 | -5.11% | 106.71 | 115.15 | 82343 | 90931.13 | 2.96% | 0.00 |
| 2025-10-13 | 108.00 | 114.00 | -0.04 | -0.04% | 108.00 | 118.80 | 74063 | 84833.93 | 2.66% | 0.00 |
深证大盘股票行情在线 K线走势图
深信服(300454)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
