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:0.47
换手:
加入自选股
流通市值: 市盈率: 52周最高:333.33 52周最低:185

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(%)
2021-09-27235.00245.88232.00234.452.200.9533,58380,2625.980.82
2021-09-24230.01242.78230.00232.250.200.0914,83334,9535.510.36
2021-09-23238.79238.79230.10232.05-2.26-0.9614,75934,4043.710.36
2021-09-22226.93236.65222.27234.317.413.2711,47226,6656.340.28
2021-09-17226.20229.13211.12226.900.630.2816,79536,9717.960.41
2021-09-16229.44234.98225.45226.27-0.23-0.1016,95738,8874.210.41
2021-09-15238.69240.42222.22226.50-12.19-5.1124,66756,2767.630.60
2021-09-14238.00244.47237.50238.69-1.31-0.5513,54932,5412.900.33
2021-09-13243.00245.00238.40240.00-5.00-2.0412,27529,6352.690.30
2021-09-10245.54248.28242.31245.00-2.68-1.087,23817,7122.410.18
2021-09-09247.00248.50243.98247.680.700.286,41915,7751.830.16
2021-09-08250.60256.12245.50246.98-6.20-2.4513,54633,7434.190.33
2021-09-07240.10257.50240.10253.183.191.2815,09637,7256.960.37
2021-09-06248.00250.99242.63249.990.990.4012,96932,0313.360.32
2021-09-03258.80258.80242.90249.00-7.03-2.7517,53643,4966.210.43
2021-09-02271.63272.00253.11256.03-14.47-5.3512,94333,7476.980.32
2021-09-01271.00274.95259.10270.50-1.90-0.7014,49438,9235.820.35
2021-08-31274.05279.77268.78272.40-6.06-2.1814,03738,4443.950.34
2021-08-30283.00293.86273.53278.464.961.8119,42954,4477.430.47
2021-08-27271.03280.00266.83273.50-0.50-0.1813,62237,0784.810.33
2021-08-26277.03279.31267.71274.00-1.99-0.7211,97932,7904.200.29
2021-08-25283.80283.86273.68275.99-5.02-1.7918,47751,1983.620.45
2021-08-24292.70293.00278.40281.01-8.99-3.1023,23766,2345.030.57
2021-08-23283.29292.62274.66290.007.002.4725,69473,0816.350.63
2021-08-20258.99292.80257.07283.0019.107.2448,957136,86913.541.20
2021-08-19268.00272.48263.20263.90-4.98-1.8512,75434,1593.450.31
2021-08-18263.28271.57259.12268.888.883.4217,12745,7114.790.42
2021-08-17259.88274.00257.68260.000.030.0127,10571,6916.280.66
2021-08-16254.01261.35249.09259.974.721.8510,74927,5674.800.26
2021-08-13253.50257.78249.50255.251.250.4914,35736,6243.260.35
2021-08-12253.00265.70252.50254.001.000.4014,95738,7025.220.37
2021-08-11258.88260.00252.36253.00-4.31-1.6810,76427,5352.970.26
2021-08-10252.68258.00246.02257.314.511.7813,58134,4264.740.33
2021-08-09244.56255.60243.02252.808.243.3714,75737,0625.140.36
2021-08-06251.00252.99243.00244.56-4.18-1.6811,31227,8244.020.28
2021-08-05255.00257.00246.50248.74-7.42-2.9015,95039,9104.100.39
2021-08-04256.51259.88253.00256.16-3.22-1.2417,98545,9322.650.44
2021-08-03248.00264.69246.17259.3810.034.0224,30862,8277.430.59
2021-08-02243.00251.49232.00249.357.353.0421,62352,8998.050.53
2021-07-30250.00250.00234.60242.00-4.07-1.6525,80962,2936.260.63
2021-07-29251.00261.78245.95246.07-0.43-0.1724,59761,8176.420.60
2021-07-28254.61258.35242.56246.50-7.60-2.9920,55251,1056.210.50
2021-07-27263.07267.22253.59254.10-11.20-4.2218,69148,9745.140.46
2021-07-26265.84272.30260.11265.30-0.99-0.3726,86171,5074.580.66
2021-07-23278.06278.06260.00266.29-13.89-4.9627,32372,7546.450.67
2021-07-22275.00283.28269.90280.185.201.8929,13480,6724.870.71
2021-07-21270.28278.78270.13274.982.941.0823,04163,0683.180.56
2021-07-20280.34280.87268.00272.04-11.25-3.9723,38363,5914.540.57
2021-07-19280.00286.40274.01283.29-1.71-0.6027,93078,3284.350.68
2021-07-16302.16302.16282.01285.00-15.00-5.0028,44682,0476.720.69
2021-07-15293.60303.63289.00300.0013.684.7827,36982,0075.110.67
2021-07-14303.48311.00284.50286.32-19.58-6.4047,745142,0528.661.17
2021-07-13300.58320.88300.06305.907.892.6551,998160,7496.991.27
2021-07-12255.88300.00255.88298.0145.2917.9274,464208,46917.461.82
2021-07-09266.00266.50247.13252.72-12.27-4.6324,13260,9177.310.59
2021-07-08255.01265.00254.00264.999.983.9134,39289,9414.310.84
2021-07-07249.53256.20244.00255.014.011.6022,39756,1554.860.55
2021-07-06256.00256.00247.03251.00-1.89-0.7520,03650,3193.550.49
2021-07-05252.90264.50250.32252.892.981.1930,42977,9135.670.74
2021-07-02277.17277.17249.50249.91-30.89-11.0039,592103,0519.850.97
2021-07-01258.00280.98255.22280.8021.328.2228,07276,0299.930.69
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