网易首页-新闻-体育-NBA-娱乐-财经-股票-汽车-科技-手机-女人-论坛-视频-博客-房产-家居-教育-读书-游戏-微博 |

深信服 (300454)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.04
换手:
加入自选股
流通市值: 市盈率: 52周最高:333.33 52周最低:170

深信服(300454) 历史交易数据

      下载数据
日期 开盘价 最高价 最低价 收盘价 涨跌额 涨跌幅(%) 成交量(手) 成交金额(万元) 振幅(%) 换手率(%)
2021-06-16263.02267.72253.00257.00-7.87-2.9719,36449,7975.560.47
2021-06-15277.00277.00263.20264.87-9.09-3.3223,54463,1545.040.57
2021-06-11267.72275.20262.93273.969.213.4827,86875,3814.630.69
2021-06-10258.00265.77257.75264.756.752.6216,71244,0083.110.41
2021-06-09251.64262.48249.13258.007.683.0715,65840,3195.330.39
2021-06-08254.70255.56249.00250.32-4.73-1.859,73124,4602.570.24
2021-06-07255.99257.00252.51255.05-2.85-1.118,25220,9801.740.20
2021-06-04254.00257.90250.00257.904.831.9112,50231,7103.120.31
2021-06-03256.10260.87251.02253.07-5.81-2.2410,86727,7213.800.27
2021-06-02264.79266.29256.88258.88-2.52-0.9612,08431,5063.600.30
2021-06-01271.00272.10260.00261.40-8.83-3.2722,85760,0874.480.56
2021-05-31276.00278.88267.90270.23-3.74-1.3714,92640,5084.010.37
2021-05-28276.00285.88271.40273.97-7.03-2.5020,70257,4405.150.51
2021-05-27273.02281.00270.18281.003.111.1214,34439,7353.890.35
2021-05-26286.01299.28268.18277.89-9.27-3.2323,09364,66410.830.57
2021-05-25282.67291.00276.63287.164.491.5915,75944,7755.080.39
2021-05-24276.36285.43271.03282.671.670.5913,18436,6635.120.33
2021-05-21278.01282.68273.08281.003.121.1211,63632,3723.450.29
2021-05-20277.99282.00276.10277.881.640.595,73615,9702.140.14
2021-05-19283.89283.89274.61276.24-8.75-3.076,68818,6263.260.17
2021-05-18283.57285.00276.00284.991.260.446,71918,9013.170.17
2021-05-17267.00289.97266.66283.7315.735.8715,45043,6568.700.38
2021-05-14252.95269.86250.21268.0017.807.1119,95852,3807.850.93
2021-05-13255.00257.00248.30250.20-6.80-2.658,95722,5343.390.42
2021-05-12251.40257.65249.25257.005.602.2312,04730,6463.340.56
2021-05-11251.58256.94249.86251.40-2.56-1.0111,33928,5712.790.53
2021-05-10257.00258.42249.18253.96-2.21-0.8614,24936,2383.610.67
2021-05-07259.25263.09255.00256.17-4.72-1.8113,24734,2873.100.62
2021-05-06270.11270.38257.73260.89-12.60-4.6115,39940,2894.630.72
2021-04-30275.87276.43263.89273.49-3.73-1.3519,30652,1464.520.90
2021-04-29282.00284.95274.10277.223.901.4315,81144,1743.970.74
2021-04-28270.00281.00269.00273.321.900.709,13225,1994.420.43
2021-04-27267.50275.39266.00271.42-1.11-0.419,29725,2833.450.44
2021-04-26275.01280.58269.47272.53-3.42-1.2412,89435,3724.030.60
2021-04-23280.77280.77273.00275.95-5.43-1.9310,49128,9852.760.49
2021-04-22281.02282.78276.01281.382.380.855,97016,7322.430.28
2021-04-21276.00285.00276.00279.002.250.818,85624,8053.250.41
2021-04-20272.59278.99270.16276.754.161.5315,85743,8393.240.74
2021-04-19255.05273.00255.00272.5916.096.2715,29340,9997.020.72
2021-04-16262.56266.31254.00256.50-9.08-3.429,77225,2184.640.46
2021-04-15268.39270.00262.35265.58-1.85-0.695,72615,2442.860.27
2021-04-14259.92269.91257.05267.438.433.259,76125,9224.970.46
2021-04-13261.23266.66256.61259.00-0.85-0.339,82125,7173.870.46
2021-04-12267.10270.44256.10259.85-6.32-2.3710,44727,4175.390.49
2021-04-09265.00269.68264.57266.17-1.25-0.479,01824,0811.910.42
2021-04-08260.12270.79253.50267.428.923.4517,22045,7926.690.81
2021-04-07260.00261.06248.99258.503.621.4212,31731,5994.740.58
2021-04-06260.31261.21252.00254.88-1.72-0.6711,77530,1623.590.55
2021-04-02258.85266.77254.50256.60-2.24-0.8715,01939,1634.740.70
2021-04-01248.00261.48242.71258.8411.844.7915,36439,2487.600.72
下载数据
收盘价 最高价 最低价 开盘价
前收盘 涨跌额 涨跌幅 换手率
成交量 成交金额 总市值 流通市值
起始日期 上市日
截止日期 今日
下载    取消
主编信箱 热线:010-82558752 加入我们 意见反馈 
About NetEase - 公司简介 - 联系方法 - 招聘信息 - 客户服务 - 隐私政策 - 网络营销 - 网站地图
网易公司版权所有
©1997-2021