深高速 (600548) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-08-01	10.31	10.32	0.00	0.00%	10.26	10.35	27346	2818	0.19%
2025-07-31	10.39	10.32	-0.11	-1.05%	10.25	10.43	39829	4104	0.28%
2025-07-30	10.32	10.43	0.07	0.68%	10.32	10.48	45977	4795	0.32%
2025-07-29	10.29	10.36	0.07	0.68%	10.26	10.37	32190	3315	0.22%
2025-07-28	10.34	10.29	-0.05	-0.48%	10.27	10.39	39051	4028	0.27%
2025-07-25	10.48	10.34	-0.12	-1.15%	10.34	10.52	42528	4426	0.30%
2025-07-24	10.46	10.46	0.00	0.00%	10.39	10.47	37468	3907	0.26%
2025-07-23	10.46	10.46	-0.01	-0.10%	10.44	10.54	53451	5609	0.37%
2025-07-22	10.38	10.47	0.10	0.96%	10.33	10.49	53847	5608	0.38%
2025-07-21	10.30	10.37	0.04	0.39%	10.29	10.38	39328	4068	0.27%
2025-07-18	10.21	10.33	0.10	0.98%	10.20	10.36	44977	4634	0.31%
2025-07-17	10.24	10.23	-0.02	-0.20%	10.18	10.27	29251	2988	0.20%
2025-07-16	10.21	10.25	0.06	0.59%	10.20	10.30	35394	3623	0.25%
2025-07-15	10.33	10.19	-0.11	-1.07%	10.18	10.33	48470	4962	0.34%
2025-07-14	10.55	10.54	-0.02	-0.19%	10.52	10.61	51800	5474	0.36%
2025-07-11	10.64	10.56	-0.05	-0.47%	10.55	10.64	65281	6910	0.46%
2025-07-10	10.60	10.61	0.01	0.09%	10.56	10.65	46893	4971	0.33%
2025-07-09	10.47	10.60	0.14	1.34%	10.46	10.63	93662	9892	0.65%
2025-07-08	10.44	10.46	0.02	0.19%	10.41	10.48	40209	4201	0.28%
2025-07-07	10.40	10.44	0.04	0.38%	10.33	10.45	40137	4170	0.28%
2025-07-04	10.44	10.40	-0.04	-0.38%	10.40	10.48	44633	4659	0.31%
2025-07-03	10.39	10.44	0.05	0.48%	10.37	10.44	28742	2991	0.20%
2025-07-02	10.46	10.39	-0.07	-0.67%	10.38	10.47	48599	5058	0.34%
2025-07-01	10.46	10.46	-0.01	-0.10%	10.44	10.51	42359	4435	0.30%
2025-06-30	10.52	10.47	-0.04	-0.38%	10.46	10.57	43623	4577	0.30%
2025-06-27	10.50	10.51	0.01	0.10%	10.47	10.54	32940	3460	0.23%
2025-06-26	10.60	10.50	-0.08	-0.76%	10.48	10.60	56947	5987	0.40%
2025-06-25	10.55	10.58	0.08	0.76%	10.47	10.61	71570	7559	0.50%
2025-06-24	10.46	10.50	0.05	0.48%	10.45	10.54	43457	4560	0.30%
2025-06-23	10.51	10.45	-0.06	-0.57%	10.40	10.54	38982	4075	0.27%
2025-06-20	10.55	10.51	-0.03	-0.28%	10.49	10.56	32441	3413	0.23%
2025-06-19	10.55	10.54	-0.02	-0.19%	10.50	10.58	30390	3202	0.21%
2025-06-18	10.62	10.56	-0.04	-0.38%	10.51	10.62	29378	3098	0.20%
2025-06-17	10.63	10.60	-0.02	-0.19%	10.57	10.63	34591	3667	0.24%
2025-06-16	10.65	10.62	-0.03	-0.28%	10.53	10.69	48932	5182	0.34%
2025-06-13	10.80	10.65	-0.13	-1.21%	10.65	10.84	68909	7391	0.48%
2025-06-12	10.98	10.78	-0.19	-1.73%	10.75	10.99	83542	9042	0.58%
2025-06-11	11.02	10.97	-0.06	-0.54%	10.95	11.07	50326	5533	0.35%
2025-06-10	11.14	11.03	-0.07	-0.63%	10.97	11.17	45637	5047	0.32%
2025-06-09	11.22	11.10	-0.13	-1.16%	11.07	11.22	36501	4054	0.25%
2025-06-06	11.04	11.23	0.19	1.72%	11.03	11.32	54029	6039	0.38%
2025-06-05	11.04	11.04	0.00	0.00%	11.02	11.08	24099	2661	0.17%
2025-06-04	11.05	11.04	0.01	0.09%	11.03	11.14	35764	3959	0.25%
2025-06-03	11.31	11.03	-0.28	-2.48%	11.00	11.31	61914	6849	0.43%
2025-05-30	11.28	11.31	0.04	0.35%	11.28	11.38	34425	3902	0.24%
2025-05-29	11.37	11.27	-0.09	-0.79%	11.25	11.40	30322	3426	0.21%
2025-05-28	11.21	11.36	0.20	1.79%	11.16	11.37	23262	2621	0.16%
2025-05-27	11.32	11.16	-0.13	-1.15%	11.15	11.42	27031	3043	0.19%
2025-05-26	11.39	11.29	-0.11	-0.96%	11.27	11.46	28267	3206	0.20%
2025-05-23	11.52	11.40	-0.13	-1.13%	11.38	11.63	33428	3840	0.23%
2025-05-22	11.45	11.53	0.05	0.44%	11.37	11.60	32857	3774	0.23%
2025-05-21	11.35	11.48	0.13	1.15%	11.35	11.49	33749	3859	0.24%
2025-05-20	11.41	11.35	-0.04	-0.35%	11.34	11.46	23550	2682	0.16%
2025-05-19	11.22	11.39	0.16	1.42%	11.20	11.47	36385	4139	0.25%
2025-05-16	11.35	11.23	-0.16	-1.40%	11.22	11.42	26132	2944	0.18%
2025-05-15	11.35	11.39	0.04	0.35%	11.30	11.44	30509	3471	0.21%
2025-05-14	11.41	11.35	-0.06	-0.53%	11.27	11.42	36932	4183	0.26%
2025-05-13	11.35	11.41	0.06	0.53%	11.34	11.50	44952	5131	0.31%
2025-05-12	11.27	11.35	0.11	0.98%	11.18	11.45	53969	6133	0.38%
2025-05-09	11.18	11.24	0.10	0.90%	11.14	11.32	49992	5627	0.35%
2025-05-08	11.21	11.14	-0.09	-0.80%	11.14	11.24	35264	3941	0.25%
2025-05-07	11.19	11.23	0.05	0.45%	11.18	11.33	39327	4427	0.27%
2025-05-06	11.20	11.18	0.01	0.09%	11.10	11.30	41459	4633	0.29%
2025-04-30	11.13	11.17	0.18	1.64%	11.09	11.27	37977	4249	0.26%
2025-04-29	11.00	10.99	-0.02	-0.18%	10.96	11.08	15419	1695	0.11%
2025-04-28	11.07	11.01	-0.07	-0.63%	10.97	11.18	24628	2728	0.17%
2025-04-25	11.03	11.08	0.05	0.45%	10.96	11.10	21675	2392	0.15%
2025-04-24	11.02	11.03	0.02	0.18%	10.93	11.06	22062	2426	0.15%