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
2025-04-03	11.07	11.26	0.18	1.62%	10.98	11.36	65784	7372	0.46%
2025-04-02	11.26	11.08	-0.19	-1.69%	11.06	11.33	53660	5976	0.37%
2025-04-01	11.18	11.27	0.07	0.63%	11.11	11.30	49577	5562	0.35%
2025-03-31	11.11	11.20	0.15	1.36%	11.04	11.29	52444	5859	0.37%
2025-03-28	11.00	11.05	0.04	0.36%	10.97	11.08	25680	2832	0.18%
2025-03-27	11.16	11.01	-0.16	-1.43%	11.00	11.17	36464	4031	0.25%
2025-03-26	11.01	11.17	0.15	1.36%	10.98	11.19	41483	4603	0.29%
2025-03-25	10.94	11.02	0.08	0.73%	10.81	11.02	44707	4885	0.31%
2025-03-24	11.40	10.94	-0.68	-5.85%	10.91	11.42	88871	9846	0.62%
2025-03-21	11.54	11.62	0.01	0.09%	11.54	11.70	32607	3787	0.23%
2025-03-20	11.66	11.61	-0.05	-0.43%	11.59	11.80	47251	5509	0.33%
2025-03-19	11.51	11.66	0.17	1.48%	11.50	11.68	66185	7684	0.46%
2025-03-18	11.49	11.49	0.00	0.00%	11.40	11.55	42476	4869	0.30%
2025-03-17	11.50	11.49	-0.05	-0.43%	11.47	11.57	41410	4765	0.29%
2025-03-14	11.71	11.54	-0.09	-0.77%	11.52	11.75	67143	7784	0.47%
2025-03-13	11.53	11.63	0.04	0.35%	11.52	11.68	41148	4774	0.29%
2025-03-12	11.58	11.59	-0.04	-0.34%	11.52	11.64	24831	2877	0.17%
2025-03-11	11.50	11.63	0.11	0.95%	11.43	11.65	31801	3675	0.22%
2025-03-10	11.45	11.52	0.04	0.35%	11.37	11.55	37022	4251	0.26%
2025-03-07	11.60	11.48	-0.16	-1.37%	11.42	11.60	56473	6493	0.39%
2025-03-06	12.15	11.64	-0.55	-4.51%	11.62	12.16	103611	12199	0.72%
2025-03-05	12.19	12.19	0.00	0.00%	12.11	12.29	57488	7018	0.40%
2025-03-04	12.00	12.19	0.19	1.58%	11.95	12.23	74249	8995	0.52%
2025-03-03	11.90	12.00	0.10	0.84%	11.81	12.11	77089	9227	0.54%
2025-02-28	11.58	11.90	0.32	2.76%	11.55	11.96	85379	10096	0.60%
2025-02-27	11.41	11.58	0.15	1.31%	11.39	11.62	39849	4586	0.28%
2025-02-26	11.40	11.43	-0.03	-0.26%	11.40	11.58	28106	3232	0.20%
2025-02-25	11.43	11.46	0.04	0.35%	11.34	11.57	39146	4493	0.27%
2025-02-24	11.64	11.42	-0.18	-1.55%	11.40	11.68	45790	5273	0.32%
2025-02-21	11.64	11.60	0.02	0.17%	11.34	11.64	51292	5905	0.36%
2025-02-20	11.98	11.58	-0.44	-3.66%	11.58	12.04	66934	7872	0.47%
2025-02-19	12.06	12.02	-0.02	-0.17%	11.78	12.20	69745	8356	0.49%
2025-02-18	11.91	12.04	0.12	1.01%	11.82	12.12	77121	9278	0.54%
2025-02-17	11.73	11.92	0.22	1.88%	11.58	11.95	66000	7799	0.46%
2025-02-14	11.60	11.70	0.07	0.60%	11.56	11.71	33857	3944	0.24%
2025-02-13	11.72	11.63	-0.12	-1.02%	11.60	11.81	40518	4737	0.28%
2025-02-12	11.82	11.75	-0.12	-1.01%	11.59	11.92	40943	4793	0.29%
2025-02-11	11.79	11.87	0.10	0.85%	11.74	12.05	67979	8101	0.47%
2025-02-10	11.85	11.77	-0.09	-0.76%	11.76	11.94	48171	5687	0.34%
2025-02-07	11.82	11.86	-0.04	-0.34%	11.75	11.90	52148	6161	0.36%
2025-02-06	12.04	11.90	-0.14	-1.16%	11.81	12.20	44267	5290	0.31%
2025-02-05	12.25	12.04	-0.22	-1.79%	12.01	12.32	56917	6897	0.40%
2025-01-27	11.90	12.26	-0.11	-0.89%	11.66	12.46	94433	11449	0.66%
2025-01-24	12.38	12.37	-0.02	-0.16%	12.24	12.50	37727	4665	0.26%
2025-01-23	12.58	12.39	0.00	0.00%	12.26	12.67	48919	6083	0.34%
2025-01-22	12.35	12.39	-0.02	-0.16%	12.18	12.46	31354	3867	0.22%
2025-01-21	12.56	12.41	-0.15	-1.19%	12.30	12.60	32724	4054	0.23%
2025-01-20	12.48	12.56	0.08	0.64%	12.45	12.68	37843	4760	0.26%
2025-01-17	12.77	12.48	-0.25	-1.96%	12.43	12.77	40033	5007	0.28%
2025-01-16	12.90	12.73	-0.11	-0.86%	12.67	12.90	45176	5761	0.32%
2025-01-15	12.74	12.84	0.10	0.78%	12.70	13.13	44026	5684	0.31%
2025-01-14	12.70	12.74	0.05	0.39%	12.66	12.85	46592	5933	0.33%
2025-01-13	12.83	12.69	-0.24	-1.86%	12.56	12.97	50176	6381	0.35%
2025-01-10	12.94	12.93	-0.01	-0.08%	12.82	13.15	48788	6342	0.34%
2025-01-09	13.18	12.94	-0.32	-2.41%	12.78	13.26	60731	7876	0.42%
2025-01-08	12.96	13.26	0.18	1.38%	12.94	13.31	59838	7848	0.42%
2025-01-07	13.23	13.08	-0.16	-1.21%	12.96	13.32	59074	7746	0.41%
2025-01-06	13.08	13.24	0.07	0.53%	13.01	13.26	56796	7462	0.40%
2025-01-03	13.26	13.17	-0.35	-2.59%	13.04	13.56	79018	10454	0.55%
2025-01-02	13.42	13.52	0.04	0.30%	13.27	13.77	95582	12921	0.67%
2024-12-31	13.18	13.48	0.33	2.51%	13.08	13.59	75861	10168	0.53%
2024-12-30	13.17	13.15	0.05	0.38%	12.92	13.20	49201	6444	0.34%
2024-12-27	12.90	13.10	0.17	1.31%	12.85	13.19	59246	7745	0.41%
2024-12-26	12.95	12.93	-0.05	-0.39%	12.83	13.12	40558	5247	0.28%