深信服(300454)股票行情 深信服股票行情 300454股票行情_爱股网
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 |
|---|
| 2025-10-24 | 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 |
| 2025-08-15 | 102.15 | 102.53 | -0.41 | -0.40% | 101.47 | 104.06 | 51710 | 53220.53 | 1.86% | 1.00 |
| 2025-08-14 | 105.62 | 102.94 | -2.24 | -2.13% | 102.60 | 106.28 | 46934 | 49061.84 | 1.69% | 0.00 |
| 2025-08-13 | 103.40 | 105.18 | 1.98 | 1.92% | 103.00 | 106.68 | 59301 | 62301.75 | 2.13% | 0.00 |
| 2025-08-12 | 104.00 | 103.20 | -0.95 | -0.91% | 102.05 | 104.05 | 36528 | 37697.38 | 1.31% | 1.00 |
| 2025-08-11 | 103.18 | 104.15 | 0.77 | 0.74% | 103.01 | 105.58 | 43466 | 45303.81 | 1.56% | 2.00 |
| 2025-08-08 | 104.62 | 103.38 | -4.27 | -3.97% | 103.02 | 106.90 | 59861 | 62514.05 | 2.15% | 0.00 |
| 2025-08-07 | 109.39 | 107.65 | -1.74 | -1.59% | 105.03 | 110.74 | 68341 | 73089.72 | 2.46% | 10.00 |
| 2025-08-06 | 108.07 | 109.39 | 0.43 | 0.39% | 107.23 | 109.80 | 47219 | 51214.75 | 1.70% | 0.00 |
| 2025-08-05 | 109.42 | 108.96 | -0.47 | -0.43% | 108.06 | 112.57 | 55289 | 60659.00 | 1.99% | 0.00 |
| 2025-08-04 | 111.00 | 109.43 | -2.00 | -1.79% | 107.00 | 111.29 | 73629 | 80324.87 | 2.65% | 26.00 |
| 2025-08-01 | 109.48 | 111.43 | 3.43 | 3.18% | 106.66 | 113.80 | 136383 | 150830.06 | 4.90% | 3.60 |
| 2025-07-31 | 101.00 | 108.00 | 6.83 | 6.75% | 100.88 | 111.50 | 138113 | 148076.75 | 4.96% | 1.00 |
| 2025-07-30 | 102.49 | 101.17 | -1.17 | -1.14% | 99.20 | 103.41 | 57720 | 58479.43 | 2.07% | 2.00 |
| 2025-07-29 | 102.01 | 102.34 | -0.42 | -0.41% | 101.08 | 103.80 | 45688 | 46792.59 | 1.64% | 0.00 |
| 2025-07-28 | 104.70 | 102.76 | -0.89 | -0.86% | 101.35 | 104.80 | 43444 | 44540.58 | 1.56% | 0.00 |
| 2025-07-25 | 103.40 | 103.65 | 0.21 | 0.20% | 101.77 | 105.53 | 65610 | 68100.98 | 2.36% | 0.00 |
| 2025-07-24 | 100.90 | 103.44 | 1.85 | 1.82% | 100.79 | 104.10 | 61419 | 62942.06 | 2.21% | 5.00 |
| 2025-07-23 | 101.70 | 101.59 | -1.01 | -0.98% | 100.40 | 102.90 | 53458 | 54304.93 | 1.92% | 2.00 |
| 2025-07-22 | 101.00 | 102.60 | 0.76 | 0.75% | 100.33 | 103.85 | 70980 | 72807.65 | 2.55% | 3.00 |
| 2025-07-21 | 104.83 | 101.84 | -1.16 | -1.13% | 100.44 | 105.08 | 91560 | 93709.19 | 3.29% | 2.20 |
| 2025-07-18 | 97.88 | 103.00 | 7.90 | 8.31% | 97.80 | 104.69 | 166119 | 169195.09 | 5.97% | 8.00 |
| 2025-07-17 | 93.98 | 95.10 | 0.21 | 0.22% | 92.51 | 95.62 | 51519 | 48440.10 | 1.85% | 0.00 |
| 2025-07-16 | 94.00 | 94.89 | 0.90 | 0.96% | 93.80 | 98.50 | 92552 | 88878.89 | 3.33% | 3.00 |
| 2025-07-15 | 89.40 | 93.99 | 4.16 | 4.63% | 88.95 | 94.21 | 81927 | 75280.18 | 2.94% | 3.00 |
| 2025-07-14 | 89.35 | 89.83 | 0.55 | 0.62% | 88.80 | 90.30 | 38653 | 34603.92 | 1.39% | 2.00 |
| 2025-07-11 | 87.64 | 89.28 | 1.47 | 1.67% | 87.33 | 90.18 | 44779 | 39826.09 | 1.61% | 1.00 |
| 2025-07-10 | 88.60 | 87.81 | -0.85 | -0.96% | 86.25 | 88.69 | 48337 | 42263.56 | 1.74% | 0.00 |
| 2025-07-09 | 88.51 | 88.66 | -0.32 | -0.36% | 88.41 | 90.70 | 38041 | 33982.23 | 1.37% | 0.00 |
| 2025-07-08 | 88.44 | 88.98 | 0.55 | 0.62% | 88.03 | 89.36 | 56287 | 49923.21 | 2.02% | 0.00 |
| 2025-07-07 | 88.90 | 88.43 | -0.90 | -1.01% | 87.70 | 89.46 | 33457 | 29564.21 | 1.20% | 0.00 |
| 2025-07-04 | 90.27 | 89.33 | -1.04 | -1.15% | 89.06 | 91.45 | 37582 | 33960.73 | 1.35% | 3.00 |
| 2025-07-03 | 90.61 | 90.37 | -0.24 | -0.26% | 89.51 | 91.50 | 33417 | 30190.19 | 1.20% | 1.00 |
| 2025-07-02 | 91.49 | 90.61 | -1.80 | -1.95% | 90.51 | 91.99 | 29613 | 26952.42 | 1.06% | 0.00 |
| 2025-07-01 | 94.12 | 92.41 | -1.77 | -1.88% | 91.76 | 94.45 | 39596 | 36653.11 | 1.42% | 0.00 |
| 2025-06-30 | 93.29 | 94.18 | 1.10 | 1.18% | 92.95 | 95.22 | 40307 | 37923.77 | 1.45% | 0.00 |
| 2025-06-27 | 94.00 | 93.08 | -0.92 | -0.98% | 92.09 | 95.13 | 37605 | 35153.98 | 1.35% | 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
