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 |
|---|
| 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 |
| 2025-10-10 | 122.98 | 114.04 | -10.99 | -8.79% | 113.40 | 123.29 | 115968 | 136216.06 | 4.17% | 0.00 |
| 2025-10-09 | 125.00 | 125.03 | -0.47 | -0.37% | 122.22 | 127.29 | 83604 | 104274.83 | 3.00% | 0.00 |
| 2025-09-30 | 120.88 | 125.50 | 6.75 | 5.68% | 120.38 | 127.41 | 92812 | 116111.00 | 3.34% | 18.00 |
| 2025-09-29 | 118.50 | 118.75 | 0.42 | 0.35% | 115.05 | 120.00 | 60115 | 70841.83 | 2.16% | 0.00 |
| 2025-09-26 | 123.21 | 118.33 | -5.13 | -4.16% | 117.80 | 123.26 | 70039 | 84051.74 | 2.52% | 0.00 |
| 2025-09-25 | 120.20 | 123.46 | 3.44 | 2.87% | 119.15 | 127.46 | 102300 | 127361.02 | 3.68% | 0.00 |
| 2025-09-24 | 114.36 | 120.02 | 4.81 | 4.17% | 114.15 | 120.66 | 79343 | 93554.53 | 2.85% | 8.00 |
| 2025-09-23 | 120.92 | 115.21 | -5.23 | -4.34% | 112.71 | 121.80 | 90318 | 104867.20 | 3.25% | 3.00 |
| 2025-09-22 | 119.00 | 120.44 | 1.31 | 1.10% | 117.10 | 122.88 | 61427 | 74047.48 | 2.21% | 0.00 |
| 2025-09-19 | 121.00 | 119.13 | -1.87 | -1.55% | 117.72 | 123.29 | 79243 | 94909.97 | 2.85% | 0.00 |
| 2025-09-18 | 122.02 | 121.00 | -0.48 | -0.40% | 118.88 | 126.71 | 112016 | 138066.03 | 4.03% | 0.00 |
| 2025-09-17 | 121.48 | 121.48 | -0.58 | -0.48% | 118.88 | 123.79 | 80481 | 97889.80 | 2.89% | 0.00 |
| 2025-09-16 | 123.22 | 122.06 | -3.67 | -2.92% | 120.00 | 124.00 | 114643 | 139252.84 | 4.12% | 5.00 |
| 2025-09-15 | 121.30 | 125.73 | 4.73 | 3.91% | 118.02 | 126.00 | 144466 | 175682.78 | 5.19% | 9.00 |
| 2025-09-12 | 120.00 | 121.00 | 2.70 | 2.28% | 116.07 | 127.15 | 157160 | 193118.73 | 5.65% | 0.00 |
| 2025-09-11 | 112.00 | 118.30 | 7.88 | 7.14% | 108.75 | 118.32 | 111485 | 127293.11 | 4.01% | 1.00 |
| 2025-09-10 | 112.26 | 110.42 | 0.24 | 0.22% | 110.27 | 115.89 | 82285 | 92846.14 | 2.96% | 0.00 |
| 2025-09-09 | 112.54 | 110.18 | -2.62 | -2.32% | 109.57 | 113.30 | 51879 | 57680.03 | 1.86% | 0.05 |
| 2025-09-08 | 113.52 | 112.80 | 0.15 | 0.13% | 109.07 | 113.66 | 94590 | 105376.54 | 3.40% | 0.00 |
| 2025-09-05 | 113.15 | 112.65 | 0.63 | 0.56% | 107.00 | 113.46 | 94540 | 104635.65 | 3.40% | 0.00 |
| 2025-09-04 | 117.11 | 112.02 | -5.08 | -4.34% | 110.15 | 118.50 | 115176 | 131945.95 | 4.14% | 1.00 |
| 2025-09-03 | 126.49 | 117.10 | -10.26 | -8.06% | 116.65 | 127.27 | 144010 | 174575.38 | 5.17% | 6.00 |
| 2025-09-02 | 126.50 | 127.36 | -0.70 | -0.55% | 125.77 | 132.99 | 104503 | 134125.30 | 3.76% | 0.00 |
| 2025-09-01 | 131.00 | 128.06 | -1.44 | -1.11% | 124.69 | 133.66 | 118496 | 152405.58 | 4.26% | 0.00 |
| 2025-08-29 | 125.10 | 129.50 | 4.50 | 3.60% | 123.01 | 133.98 | 136947 | 176401.59 | 4.92% | 3.00 |
| 2025-08-28 | 122.33 | 125.00 | 1.20 | 0.97% | 120.92 | 127.54 | 148757 | 183611.81 | 5.35% | 16.00 |
| 2025-08-27 | 129.90 | 123.80 | 0.83 | 0.67% | 123.80 | 133.96 | 163974 | 210814.27 | 5.89% | 6.00 |
| 2025-08-26 | 122.23 | 122.97 | 0.76 | 0.62% | 120.01 | 125.10 | 112964 | 138641.66 | 4.06% | 14.00 |
| 2025-08-25 | 119.39 | 122.21 | 2.36 | 1.97% | 116.50 | 123.63 | 167577 | 202286.88 | 6.02% | 0.00 |
| 2025-08-22 | 106.18 | 119.85 | 15.79 | 15.17% | 103.12 | 121.95 | 201524 | 226524.80 | 7.24% | 24.70 |
| 2025-08-21 | 102.18 | 104.06 | 0.76 | 0.74% | 102.18 | 105.48 | 60575 | 63198.11 | 2.18% | 0.00 |
| 2025-08-20 | 103.70 | 103.30 | -0.71 | -0.68% | 99.80 | 103.70 | 80689 | 82026.18 | 2.90% | 10.00 |
| 2025-08-19 | 105.66 | 104.01 | -1.63 | -1.54% | 103.29 | 106.58 | 62506 | 65631.28 | 2.25% | 0.00 |
| 2025-08-18 | 102.87 | 105.64 | 3.11 | 3.03% | 102.87 | 107.40 | 72480 | 76748.70 | 2.60% | 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
