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
2025-09-16	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%
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%