深高速(600548)股票行情
深高速(600548)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 |
|---|
| 2025-09-15 | 10.11 | 9.99 | -0.09 | -0.89% | 9.95 | 10.12 | 76229 | 7612.63 | 0.53% |
| 2025-09-12 | 10.12 | 10.08 | -0.08 | -0.79% | 10.06 | 10.20 | 77586 | 7846.33 | 0.54% |
| 2025-09-11 | 10.26 | 10.16 | -0.15 | -1.45% | 10.03 | 10.33 | 115587 | 11713.78 | 0.81% |
| 2025-09-10 | 10.49 | 10.31 | -0.20 | -1.90% | 10.25 | 10.57 | 78237 | 8112.40 | 0.55% |
| 2025-09-09 | 10.52 | 10.51 | -0.01 | -0.10% | 10.46 | 10.58 | 33867 | 3564.79 | 0.24% |
| 2025-09-08 | 10.58 | 10.52 | -0.05 | -0.47% | 10.51 | 10.58 | 41178 | 4340.71 | 0.29% |
| 2025-09-05 | 10.59 | 10.57 | -0.01 | -0.09% | 10.51 | 10.66 | 42743 | 4514.12 | 0.30% |
| 2025-09-04 | 10.58 | 10.58 | 0.02 | 0.19% | 10.46 | 10.59 | 45867 | 4836.88 | 0.32% |
| 2025-09-03 | 10.57 | 10.56 | 0.00 | 0.00% | 10.50 | 10.61 | 55200 | 5827.48 | 0.39% |
| 2025-09-02 | 10.58 | 10.56 | -0.02 | -0.19% | 10.52 | 10.61 | 36653 | 3872.52 | 0.26% |
| 2025-09-01 | 10.59 | 10.58 | -0.01 | -0.09% | 10.50 | 10.61 | 44577 | 4710.89 | 0.31% |
| 2025-08-29 | 10.43 | 10.59 | 0.11 | 1.05% | 10.43 | 10.59 | 45411 | 4770.57 | 0.32% |
| 2025-08-28 | 10.51 | 10.48 | 0.00 | 0.00% | 10.39 | 10.56 | 44184 | 4625.54 | 0.31% |
| 2025-08-27 | 10.62 | 10.48 | -0.14 | -1.32% | 10.47 | 10.66 | 51170 | 5402.81 | 0.36% |
| 2025-08-26 | 10.66 | 10.62 | -0.10 | -0.93% | 10.61 | 10.68 | 49241 | 5242.22 | 0.34% |
| 2025-08-25 | 10.73 | 10.72 | 0.03 | 0.28% | 10.61 | 10.84 | 90792 | 9711.99 | 0.63% |
| 2025-08-22 | 10.55 | 10.69 | 0.13 | 1.23% | 10.45 | 10.69 | 82132 | 8683.03 | 0.57% |
| 2025-08-21 | 10.45 | 10.56 | 0.13 | 1.25% | 10.40 | 10.57 | 69107 | 7257.93 | 0.48% |
| 2025-08-20 | 10.38 | 10.43 | 0.03 | 0.29% | 10.35 | 10.44 | 32065 | 3332.90 | 0.22% |
| 2025-08-19 | 10.38 | 10.40 | 0.02 | 0.19% | 10.36 | 10.43 | 36951 | 3842.48 | 0.26% |
| 2025-08-18 | 10.31 | 10.38 | 0.04 | 0.39% | 10.30 | 10.44 | 60071 | 6244.15 | 0.42% |
| 2025-08-15 | 10.31 | 10.34 | 0.03 | 0.29% | 10.23 | 10.35 | 38534 | 3962.74 | 0.27% |
| 2025-08-14 | 10.39 | 10.31 | -0.07 | -0.67% | 10.31 | 10.41 | 32926 | 3414.06 | 0.23% |
| 2025-08-13 | 10.41 | 10.38 | -0.04 | -0.38% | 10.33 | 10.44 | 47244 | 4898.07 | 0.33% |
| 2025-08-12 | 10.36 | 10.42 | 0.05 | 0.48% | 10.35 | 10.44 | 43297 | 4510.61 | 0.30% |
| 2025-08-11 | 10.37 | 10.37 | -0.01 | -0.10% | 10.29 | 10.39 | 45258 | 4678.71 | 0.32% |
| 2025-08-08 | 10.37 | 10.38 | 0.03 | 0.29% | 10.34 | 10.43 | 27065 | 2809.42 | 0.19% |
| 2025-08-07 | 10.36 | 10.35 | 0.01 | 0.10% | 10.32 | 10.41 | 41788 | 4332.60 | 0.29% |
| 2025-08-06 | 10.39 | 10.34 | -0.03 | -0.29% | 10.32 | 10.40 | 30123 | 3116.90 | 0.21% |
| 2025-08-05 | 10.38 | 10.37 | -0.05 | -0.48% | 10.35 | 10.43 | 33452 | 3473.22 | 0.23% |
| 2025-08-04 | 10.30 | 10.42 | 0.10 | 0.97% | 10.26 | 10.44 | 37354 | 3872.71 | 0.26% |
| 2025-08-01 | 10.31 | 10.32 | 0.00 | 0.00% | 10.26 | 10.35 | 27346 | 2818.29 | 0.19% |
| 2025-07-31 | 10.39 | 10.32 | -0.11 | -1.05% | 10.25 | 10.43 | 39829 | 4104.71 | 0.28% |
| 2025-07-30 | 10.32 | 10.43 | 0.07 | 0.68% | 10.32 | 10.48 | 45977 | 4795.82 | 0.32% |
| 2025-07-29 | 10.29 | 10.36 | 0.07 | 0.68% | 10.26 | 10.37 | 32190 | 3315.50 | 0.22% |
| 2025-07-28 | 10.34 | 10.29 | -0.05 | -0.48% | 10.27 | 10.39 | 39051 | 4028.33 | 0.27% |
| 2025-07-25 | 10.48 | 10.34 | -0.12 | -1.15% | 10.34 | 10.52 | 42528 | 4426.60 | 0.30% |
| 2025-07-24 | 10.46 | 10.46 | 0.00 | 0.00% | 10.39 | 10.47 | 37468 | 3907.34 | 0.26% |
| 2025-07-23 | 10.46 | 10.46 | -0.01 | -0.10% | 10.44 | 10.54 | 53451 | 5609.31 | 0.37% |
| 2025-07-22 | 10.38 | 10.47 | 0.10 | 0.96% | 10.33 | 10.49 | 53847 | 5608.68 | 0.38% |
| 2025-07-21 | 10.30 | 10.37 | 0.04 | 0.39% | 10.29 | 10.38 | 39328 | 4068.74 | 0.27% |
| 2025-07-18 | 10.21 | 10.33 | 0.10 | 0.98% | 10.20 | 10.36 | 44977 | 4634.16 | 0.31% |
| 2025-07-17 | 10.24 | 10.23 | -0.02 | -0.20% | 10.18 | 10.27 | 29251 | 2988.43 | 0.20% |
| 2025-07-16 | 10.21 | 10.25 | 0.06 | 0.59% | 10.20 | 10.30 | 35394 | 3623.71 | 0.25% |
| 2025-07-15 | 10.33 | 10.19 | -0.11 | -1.07% | 10.18 | 10.33 | 48470 | 4962.07 | 0.34% |
| 2025-07-14 | 10.55 | 10.54 | -0.02 | -0.19% | 10.52 | 10.61 | 51800 | 5474.97 | 0.36% |
| 2025-07-11 | 10.64 | 10.56 | -0.05 | -0.47% | 10.55 | 10.64 | 65281 | 6910.74 | 0.46% |
| 2025-07-10 | 10.60 | 10.61 | 0.01 | 0.09% | 10.56 | 10.65 | 46893 | 4971.83 | 0.33% |
| 2025-07-09 | 10.47 | 10.60 | 0.14 | 1.34% | 10.46 | 10.63 | 93662 | 9892.78 | 0.65% |
| 2025-07-08 | 10.44 | 10.46 | 0.02 | 0.19% | 10.41 | 10.48 | 40209 | 4201.62 | 0.28% |
| 2025-07-07 | 10.40 | 10.44 | 0.04 | 0.38% | 10.33 | 10.45 | 40137 | 4170.14 | 0.28% |
| 2025-07-04 | 10.44 | 10.40 | -0.04 | -0.38% | 10.40 | 10.48 | 44633 | 4659.44 | 0.31% |
| 2025-07-03 | 10.39 | 10.44 | 0.05 | 0.48% | 10.37 | 10.44 | 28742 | 2991.96 | 0.20% |
| 2025-07-02 | 10.46 | 10.39 | -0.07 | -0.67% | 10.38 | 10.47 | 48599 | 5058.54 | 0.34% |
| 2025-07-01 | 10.46 | 10.46 | -0.01 | -0.10% | 10.44 | 10.51 | 42359 | 4435.52 | 0.30% |
| 2025-06-30 | 10.52 | 10.47 | -0.04 | -0.38% | 10.46 | 10.57 | 43623 | 4577.59 | 0.30% |
| 2025-06-27 | 10.50 | 10.51 | 0.01 | 0.10% | 10.47 | 10.54 | 32940 | 3460.64 | 0.23% |
| 2025-06-26 | 10.60 | 10.50 | -0.08 | -0.76% | 10.48 | 10.60 | 56947 | 5987.14 | 0.40% |
| 2025-06-25 | 10.55 | 10.58 | 0.08 | 0.76% | 10.47 | 10.61 | 71570 | 7559.97 | 0.50% |
| 2025-06-24 | 10.46 | 10.50 | 0.05 | 0.48% | 10.45 | 10.54 | 43457 | 4560.65 | 0.30% |
| 2025-06-23 | 10.51 | 10.45 | -0.06 | -0.57% | 10.40 | 10.54 | 38982 | 4075.62 | 0.27% |
| 2025-06-20 | 10.55 | 10.51 | -0.03 | -0.28% | 10.49 | 10.56 | 32441 | 3413.11 | 0.23% |
| 2025-06-19 | 10.55 | 10.54 | -0.02 | -0.19% | 10.50 | 10.58 | 30390 | 3202.59 | 0.21% |
| 2025-06-18 | 10.62 | 10.56 | -0.04 | -0.38% | 10.51 | 10.62 | 29378 | 3098.88 | 0.20% |
| 2025-06-17 | 10.63 | 10.60 | -0.02 | -0.19% | 10.57 | 10.63 | 34591 | 3667.51 | 0.24% |
| 2025-06-16 | 10.65 | 10.62 | -0.03 | -0.28% | 10.53 | 10.69 | 48932 | 5182.05 | 0.34% |
| 2025-06-13 | 10.80 | 10.65 | -0.13 | -1.21% | 10.65 | 10.84 | 68909 | 7391.63 | 0.48% |
| 2025-06-12 | 10.98 | 10.78 | -0.19 | -1.73% | 10.75 | 10.99 | 83542 | 9042.92 | 0.58% |
| 2025-06-11 | 11.02 | 10.97 | -0.06 | -0.54% | 10.95 | 11.07 | 50326 | 5533.63 | 0.35% |
| 2025-06-10 | 11.14 | 11.03 | -0.07 | -0.63% | 10.97 | 11.17 | 45637 | 5047.50 | 0.32% |
| 2025-06-09 | 11.22 | 11.10 | -0.13 | -1.16% | 11.07 | 11.22 | 36501 | 4054.64 | 0.25% |
| 2025-06-06 | 11.04 | 11.23 | 0.19 | 1.72% | 11.03 | 11.32 | 54029 | 6039.41 | 0.38% |
| 2025-06-05 | 11.04 | 11.04 | 0.00 | 0.00% | 11.02 | 11.08 | 24099 | 2661.94 | 0.17% |
| 2025-06-04 | 11.05 | 11.04 | 0.01 | 0.09% | 11.03 | 11.14 | 35764 | 3959.19 | 0.25% |
| 2025-06-03 | 11.31 | 11.03 | -0.28 | -2.48% | 11.00 | 11.31 | 61914 | 6849.71 | 0.43% |
| 2025-05-30 | 11.28 | 11.31 | 0.04 | 0.35% | 11.28 | 11.38 | 34425 | 3902.12 | 0.24% |
| 2025-05-29 | 11.37 | 11.27 | -0.09 | -0.79% | 11.25 | 11.40 | 30322 | 3426.92 | 0.21% |
| 2025-05-28 | 11.21 | 11.36 | 0.20 | 1.79% | 11.16 | 11.37 | 23262 | 2621.61 | 0.16% |
| 2025-05-27 | 11.32 | 11.16 | -0.13 | -1.15% | 11.15 | 11.42 | 27031 | 3043.19 | 0.19% |
| 2025-05-26 | 11.39 | 11.29 | -0.11 | -0.96% | 11.27 | 11.46 | 28267 | 3206.31 | 0.20% |
上证大盘股票行情在线 K线走势图
