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
2025-10-31	10.18	10.22	-0.05	-0.49%	10.10	10.29	53430	5454	0.31%
2025-10-30	10.28	10.27	-0.03	-0.29%	10.23	10.32	43717	4492	0.25%
2025-10-29	10.40	10.30	-0.06	-0.58%	10.20	10.40	49702	5107	0.29%
2025-10-28	10.45	10.36	-0.07	-0.67%	10.34	10.54	49539	5170	0.29%
2025-10-27	10.32	10.43	0.10	0.97%	10.22	10.47	68187	7069	0.40%
2025-10-24	10.30	10.33	-0.05	-0.48%	10.19	10.47	84311	8687	0.49%
2025-10-23	10.26	10.38	0.22	2.17%	10.26	10.47	95757	9920	0.56%
2025-10-22	10.10	10.16	0.06	0.59%	10.07	10.18	39141	3971	0.23%
2025-10-21	10.16	10.10	-0.04	-0.39%	10.09	10.17	42958	4348	0.25%
2025-10-20	10.20	10.14	-0.04	-0.39%	10.05	10.22	53349	5409	0.31%
2025-10-17	10.25	10.18	-0.04	-0.39%	10.17	10.27	42660	4358	0.25%
2025-10-16	10.12	10.22	0.14	1.39%	10.10	10.23	45371	4613	0.26%
2025-10-15	10.14	10.08	-0.07	-0.69%	10.08	10.19	46286	4690	0.27%
2025-10-14	10.06	10.15	0.09	0.89%	10.00	10.16	58387	5891	0.34%
2025-10-13	10.00	10.06	0.02	0.20%	9.90	10.12	45503	4557	0.27%
2025-10-10	9.93	10.04	0.10	1.01%	9.91	10.07	43496	4345	0.25%
2025-10-09	9.88	9.94	-0.01	-0.10%	9.88	9.96	44147	4382	0.26%
2025-09-30	10.11	9.95	-0.13	-1.29%	9.91	10.11	41646	4150	0.24%
2025-09-29	9.94	10.08	0.14	1.41%	9.89	10.10	70635	7093	0.41%
2025-09-26	9.87	9.94	0.05	0.51%	9.83	9.95	29330	2898	0.20%
2025-09-25	9.94	9.89	-0.04	-0.40%	9.77	9.94	43439	4268	0.30%
2025-09-24	9.81	9.93	0.12	1.22%	9.80	10.00	57966	5751	0.40%
2025-09-23	9.68	9.81	0.14	1.45%	9.61	9.81	63136	6152	0.44%
2025-09-22	9.76	9.67	-0.10	-1.02%	9.64	9.80	60265	5832	0.42%
2025-09-19	9.90	9.77	-0.14	-1.41%	9.71	9.90	61769	6039	0.43%
2025-09-18	10.05	9.91	-0.12	-1.20%	9.85	10.07	68568	6822	0.48%
2025-09-17	9.99	10.03	0.05	0.50%	9.95	10.05	55453	5545	0.39%
2025-09-16	9.97	9.98	-0.01	-0.10%	9.91	10.02	61384	6120	0.43%
2025-09-15	10.11	9.99	-0.09	-0.89%	9.95	10.12	76229	7612	0.53%
2025-09-12	10.12	10.08	-0.08	-0.79%	10.06	10.20	77586	7846	0.54%
2025-09-11	10.26	10.16	-0.15	-1.45%	10.03	10.33	115587	11713	0.81%
2025-09-10	10.49	10.31	-0.20	-1.90%	10.25	10.57	78237	8112	0.55%
2025-09-09	10.52	10.51	-0.01	-0.10%	10.46	10.58	33867	3564	0.24%
2025-09-08	10.58	10.52	-0.05	-0.47%	10.51	10.58	41178	4340	0.29%
2025-09-05	10.59	10.57	-0.01	-0.09%	10.51	10.66	42743	4514	0.30%
2025-09-04	10.58	10.58	0.02	0.19%	10.46	10.59	45867	4836	0.32%
2025-09-03	10.57	10.56	0.00	0.00%	10.50	10.61	55200	5827	0.39%
2025-09-02	10.58	10.56	-0.02	-0.19%	10.52	10.61	36653	3872	0.26%
2025-09-01	10.59	10.58	-0.01	-0.09%	10.50	10.61	44577	4710	0.31%
2025-08-29	10.43	10.59	0.11	1.05%	10.43	10.59	45411	4770	0.32%
2025-08-28	10.51	10.48	0.00	0.00%	10.39	10.56	44184	4625	0.31%
2025-08-27	10.62	10.48	-0.14	-1.32%	10.47	10.66	51170	5402	0.36%
2025-08-26	10.66	10.62	-0.10	-0.93%	10.61	10.68	49241	5242	0.34%
2025-08-25	10.73	10.72	0.03	0.28%	10.61	10.84	90792	9711	0.63%
2025-08-22	10.55	10.69	0.13	1.23%	10.45	10.69	82132	8683	0.57%
2025-08-21	10.45	10.56	0.13	1.25%	10.40	10.57	69107	7257	0.48%
2025-08-20	10.38	10.43	0.03	0.29%	10.35	10.44	32065	3332	0.22%
2025-08-19	10.38	10.40	0.02	0.19%	10.36	10.43	36951	3842	0.26%
2025-08-18	10.31	10.38	0.04	0.39%	10.30	10.44	60071	6244	0.42%
2025-08-15	10.31	10.34	0.03	0.29%	10.23	10.35	38534	3962	0.27%
2025-08-14	10.39	10.31	-0.07	-0.67%	10.31	10.41	32926	3414	0.23%
2025-08-13	10.41	10.38	-0.04	-0.38%	10.33	10.44	47244	4898	0.33%
2025-08-12	10.36	10.42	0.05	0.48%	10.35	10.44	43297	4510	0.30%
2025-08-11	10.37	10.37	-0.01	-0.10%	10.29	10.39	45258	4678	0.32%
2025-08-08	10.37	10.38	0.03	0.29%	10.34	10.43	27065	2809	0.19%
2025-08-07	10.36	10.35	0.01	0.10%	10.32	10.41	41788	4332	0.29%
2025-08-06	10.39	10.34	-0.03	-0.29%	10.32	10.40	30123	3116	0.21%
2025-08-05	10.38	10.37	-0.05	-0.48%	10.35	10.43	33452	3473	0.23%
2025-08-04	10.30	10.42	0.10	0.97%	10.26	10.44	37354	3872	0.26%
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%