| 股票名称 | 代码 600548 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 深高速 | 2024-04-25 四 | 10.46 | 10.53 | 10.63 | 10.65 | 10.46 | 0.95% | 0.28% | 40475 | 4281万 | 152.36 | 231.82 | 9.96 | 2 | 深高速 | 2024-04-24 三 | 10.45 | 10.54 | 10.53 | 10.61 | 10.45 | -0.09% | 0.33% | 47156 | 4960万 | 150.92 | 229.64 | 9.87 | 3 | 深高速 | 2024-04-23 二 | 10.52 | 10.56 | 10.54 | 10.70 | 10.41 | -0.19% | 0.39% | 55447 | 5853万 | 151.07 | 229.85 | 9.88 | 4 | 深高速 | 2024-04-22 一 | 10.65 | 10.61 | 10.56 | 10.88 | 10.54 | -0.47% | 0.50% | 71810 | 7679万 | 151.35 | 230.29 | 9.9 | 5 | 深高速 | 2024-04-19 五 | 10.53 | 10.53 | 10.61 | 10.70 | 10.45 | 0.76% | 0.44% | 62686 | 6654万 | 152.07 | 231.38 | 9.94 | 6 | 深高速 | 2024-04-18 四 | 10.66 | 10.65 | 10.53 | 10.76 | 10.40 | -1.13% | 0.46% | 66628 | 7038万 | 150.92 | 229.64 | 9.87 | 7 | 深高速 | 2024-04-17 三 | 10.38 | 10.39 | 10.65 | 10.68 | 10.31 | 2.50% | 0.53% | 76544 | 8029万 | 152.64 | 232.25 | 9.98 | 8 | 深高速 | 2024-04-16 二 | 10.50 | 10.55 | 10.39 | 10.62 | 10.31 | -1.52% | 0.59% | 83924 | 8760万 | 148.92 | 226.58 | 9.74 | 9 | 深高速 | 2024-04-15 一 | 10.50 | 10.39 | 10.55 | 10.68 | 10.39 | 1.54% | 0.57% | 81565 | 8606万 | 151.21 | 230.07 | 9.89 | 10 | 深高速 | 2024-04-12 五 | 10.30 | 10.25 | 10.39 | 10.47 | 10.27 | 1.37% | 0.45% | 65209 | 6776万 | 148.92 | 226.58 | 9.74 | 11 | 深高速 | 2024-04-11 四 | 10.00 | 10.05 | 10.25 | 10.32 | 9.97 | 1.99% | 0.49% | 69592 | 7113万 | 146.91 | 223.53 | 9.61 | 12 | 深高速 | 2024-04-10 三 | 9.91 | 9.94 | 10.05 | 10.09 | 9.91 | 1.11% | 0.44% | 62617 | 6282万 | 144.04 | 219.17 | 9.42 | 13 | 深高速 | 2024-04-09 二 | 9.99 | 9.99 | 9.94 | 10.08 | 9.93 | -0.50% | 0.40% | 56970 | 5692万 | 142.47 | 216.77 | 9.31 | 14 | 深高速 | 2024-04-08 一 | 9.92 | 9.97 | 9.99 | 10.07 | 9.91 | 0.20% | 0.48% | 68582 | 6859万 | 143.18 | 217.86 | 9.36 | 15 | 深高速 | 2024-04-03 三 | 9.91 | 9.87 | 9.97 | 9.99 | 9.84 | 1.01% | 0.49% | 70861 | 7036万 | 142.9 | 217.42 | 9.34 | 16 | 深高速 | 2024-04-02 二 | 9.76 | 9.76 | 9.87 | 9.91 | 9.69 | 1.13% | 0.46% | 65684 | 6466万 | 141.46 | 215.24 | 9.25 | 17 | 深高速 | 2024-04-01 一 | 9.66 | 9.67 | 9.76 | 9.77 | 9.57 | 0.93% | 0.53% | 76266 | 7383万 | 139.89 | 212.84 | 9.15 | 18 | 深高速 | 2024-03-29 五 | 9.45 | 9.45 | 9.67 | 9.69 | 9.42 | 2.33% | 0.63% | 89716 | 8603万 | 138.6 | 210.88 | 9.06 | 19 | 深高速 | 2024-03-28 四 | 9.44 | 9.39 | 9.45 | 9.50 | 9.29 | 0.64% | 0.59% | 85147 | 7996万 | 135.44 | 206.08 | 8.86 | 20 | 深高速 | 2024-03-27 三 | 9.49 | 9.34 | 9.39 | 9.57 | 9.36 | 0.54% | 0.65% | 93595 | 8847万 | 134.58 | 204.77 | 8.8 | 21 | 深高速 | 2024-03-26 二 | 9.36 | 9.41 | 9.34 | 9.56 | 9.28 | -0.74% | 0.99% | 141767 | 13341万 | 133.87 | 203.68 | 8.75 | 22 | 深高速 | 2024-03-25 一 | 9.18 | 8.93 | 9.41 | 9.82 | 9.18 | 5.38% | 1.87% | 268278 | 25613万 | 134.87 | 205.21 | 8.82 | 23 | 深高速 | 2024-03-22 五 | 9.00 | 9.22 | 8.93 | 9.07 | 8.85 | -3.15% | 0.74% | 105782 | 9447万 | 127.99 | 194.74 | 12.69 | 24 | 深高速 | 2024-03-21 四 | 9.04 | 9.00 | 9.22 | 9.38 | 8.98 | 2.44% | 0.67% | 95709 | 8778万 | 132.15 | 201.07 | 13.1 | 25 | 深高速 | 2024-03-20 三 | 9.00 | 8.99 | 9.00 | 9.05 | 8.96 | 0.11% | 0.23% | 33679 | 3033万 | 128.99 | 196.27 | 12.79 | 26 | 深高速 | 2024-03-19 二 | 9.05 | 9.06 | 8.99 | 9.11 | 8.99 | -0.77% | 0.29% | 41534 | 3762万 | 128.85 | 196.05 | 12.77 | 27 | 深高速 | 2024-03-18 一 | 9.02 | 8.99 | 9.06 | 9.07 | 8.99 | 0.78% | 0.32% | 46433 | 4197万 | 129.85 | 197.58 | 12.87 | 28 | 深高速 | 2024-03-15 五 | 9.00 | 8.97 | 8.99 | 9.05 | 8.91 | 0.22% | 0.28% | 40548 | 3642万 | 128.85 | 196.05 | 12.77 | 29 | 深高速 | 2024-03-14 四 | 8.96 | 8.98 | 8.97 | 9.04 | 8.95 | -0.11% | 0.24% | 34326 | 3090万 | 128.56 | 195.62 | 12.75 | 30 | 深高速 | 2024-03-08 五 | 9.01 | 9.03 | 9.11 | 9.12 | 9.01 | 0.89% | 0.21% | 29433 | 2667万 | 130.57 | 198.67 | 12.94 | 31 | 深高速 | 2024-03-07 四 | 9.05 | 9.03 | 9.03 | 9.09 | 9.00 | 0.00% | 0.25% | 35744 | 3233万 | 129.42 | 196.92 | 12.83 | 32 | 深高速 | 2024-03-06 三 | 9.08 | 9.05 | 9.03 | 9.10 | 9.00 | -0.22% | 0.30% | 43163 | 3910万 | 129.42 | 196.92 | 12.83 | 33 | 深高速 | 2024-03-05 二 | 9.02 | 9.02 | 9.05 | 9.08 | 8.99 | 0.33% | 0.26% | 36633 | 3313万 | 129.71 | 197.36 | 12.86 | 34 | 深高速 | 2024-03-04 一 | 9.04 | 9.05 | 9.02 | 9.06 | 8.97 | -0.33% | 0.21% | 30736 | 2769万 | 129.28 | 196.71 | 12.82 | 35 | 深高速 | 2024-03-01 五 | 9.04 | 9.05 | 9.05 | 9.10 | 8.97 | 0.00% | 0.28% | 39482 | 3568万 | 129.71 | 197.36 | 12.86 | 36 | 深高速 | 2024-02-29 四 | 8.95 | 8.95 | 9.05 | 9.07 | 8.93 | 1.12% | 0.27% | 38570 | 3479万 | 129.71 | 197.36 | 12.86 | 37 | 深高速 | 2024-02-28 三 | 8.96 | 9.01 | 8.95 | 9.07 | 8.95 | -0.67% | 0.34% | 49329 | 4452万 | 128.28 | 195.18 | 12.72 | 38 | 深高速 | 2024-02-27 二 | 8.97 | 8.96 | 9.01 | 9.07 | 8.92 | 0.56% | 0.28% | 39844 | 3583万 | 129.14 | 196.49 | 12.8 | 39 | 深高速 | 2024-02-26 一 | 9.28 | 9.23 | 8.96 | 9.29 | 8.93 | -2.93% | 0.50% | 71144 | 6415万 | 128.42 | 195.4 | 12.73 | 40 | 深高速 | 2024-02-23 五 | 9.26 | 9.23 | 9.23 | 9.34 | 9.20 | 0.00% | 0.35% | 50739 | 4689万 | 132.29 | 201.29 | 13.11 | 41 | 深高速 | 2024-02-22 四 | 9.15 | 9.15 | 9.23 | 9.29 | 9.13 | 0.87% | 0.37% | 52532 | 4841万 | 132.29 | 201.29 | 13.11 | 42 | 深高速 | 2024-02-21 三 | 9.22 | 9.21 | 9.15 | 9.34 | 9.12 | -0.65% | 0.39% | 56229 | 5201万 | 131.14 | 199.54 | 13 | 43 | 深高速 | 2024-02-20 二 | 8.99 | 9.02 | 9.21 | 9.22 | 8.91 | 2.11% | 0.48% | 68964 | 6285万 | 132 | 200.85 | 13.09 | 44 | 深高速 | 2024-02-19 一 | 8.80 | 8.78 | 9.02 | 9.02 | 8.75 | 2.73% | 0.68% | 96795 | 8595万 | 129.28 | 196.71 | 12.82 | 45 | 深高速 | 2024-02-08 四 | 8.57 | 8.53 | 8.78 | 8.81 | 8.36 | 2.93% | 0.88% | 125874 | 10754万 | 125.84 | 191.47 | 12.48 | 46 | 深高速 | 2024-02-07 三 | 8.74 | 8.78 | 8.53 | 8.78 | 8.49 | -2.85% | 0.79% | 112707 | 9653万 | 122.26 | 186.02 | 12.12 | 47 | 深高速 | 2024-02-06 二 | 8.66 | 8.71 | 8.78 | 8.86 | 8.60 | 0.80% | 0.57% | 82189 | 7172万 | 125.84 | 191.47 | 12.48 | 48 | 深高速 | 2024-02-05 一 | 8.95 | 8.91 | 8.71 | 9.00 | 8.57 | -2.24% | 0.61% | 87807 | 7708万 | 124.84 | 189.95 | 12.38 | 49 | 深高速 | 2024-02-02 五 | 8.92 | 8.97 | 8.91 | 9.07 | 8.76 | -0.67% | 0.41% | 58464 | 5229万 | 127.7 | 194.31 | 12.66 | 50 | 深高速 | 2024-02-01 四 | 9.12 | 9.14 | 8.97 | 9.14 | 8.90 | -1.86% | 0.36% | 51203 | 4607万 | 128.56 | 195.62 | 12.75 | 51 | 深高速 | 2024-01-31 三 | 9.21 | 9.24 | 9.14 | 9.29 | 9.02 | -1.08% | 0.41% | 58746 | 5374万 | 131 | 199.32 | 12.99 | 52 | 深高速 | 2024-01-30 二 | 9.38 | 9.40 | 9.24 | 9.49 | 9.24 | -1.70% | 0.35% | 50470 | 4727万 | 132.43 | 201.5 | 13.13 | 53 | 深高速 | 2024-01-29 一 | 9.40 | 9.38 | 9.40 | 9.56 | 9.33 | 0.21% | 0.47% | 67992 | 6426万 | 134.73 | 204.99 | 13.36 | 54 | 深高速 | 2024-01-26 五 | 9.20 | 9.24 | 9.38 | 9.42 | 9.19 | 1.52% | 0.33% | 47593 | 4444万 | 134.44 | 204.56 | 13.33 | 55 | 深高速 | 2024-01-25 四 | 8.99 | 8.99 | 9.24 | 9.26 | 8.98 | 2.78% | 0.31% | 45017 | 4116万 | 132.43 | 201.5 | 13.13 | 56 | 深高速 | 2024-01-24 三 | 8.66 | 8.64 | 8.99 | 8.99 | 8.63 | 4.05% | 0.32% | 46571 | 4112万 | 128.85 | 196.05 | 12.77 | 57 | 深高速 | 2024-01-23 二 | 8.52 | 8.53 | 8.64 | 8.65 | 8.41 | 1.29% | 0.32% | 45372 | 3867万 | 123.83 | 188.42 | 12.28 | 58 | 深高速 | 2024-01-22 一 | 8.97 | 8.99 | 8.53 | 8.97 | 8.46 | -5.12% | 0.36% | 52045 | 4541万 | 122.26 | 186.02 | 12.12 | 59 | 深高速 | 2024-01-19 五 | 9.04 | 9.07 | 8.99 | 9.08 | 8.93 | -0.88% | 0.22% | 31843 | 2867万 | 128.85 | 196.05 | 12.77 | 60 | 深高速 | 2024-01-18 四 | 9.29 | 9.29 | 9.07 | 9.32 | 8.88 | -2.37% | 0.43% | 61371 | 5536万 | 130 | 197.8 | 12.89 | 61 | 深高速 | 2024-01-17 三 | 9.40 | 9.40 | 9.29 | 9.46 | 9.27 | -1.17% | 0.22% | 31748 | 2980万 | 133.15 | 202.59 | 13.2 | 62 | 深高速 | 2024-01-16 二 | 9.38 | 9.38 | 9.40 | 9.43 | 9.33 | 0.21% | 0.18% | 26384 | 2473万 | 134.73 | 204.99 | 13.36 | 63 | 深高速 | 2024-01-15 一 | 9.38 | 9.34 | 9.38 | 9.48 | 9.33 | 0.43% | 0.17% | 24397 | 2296万 | 134.44 | 204.56 | 13.33 | 64 | 深高速 | 2024-01-12 五 | 9.26 | 9.29 | 9.34 | 9.43 | 9.26 | 0.54% | 0.19% | 26524 | 2486万 | 133.87 | 203.68 | 13.27 | 65 | 深高速 | 2024-01-11 四 | 9.42 | 9.47 | 9.29 | 9.48 | 9.25 | -1.90% | 0.27% | 38121 | 3565万 | 133.15 | 202.59 | 13.2 | 66 | 深高速 | 2024-01-10 三 | 9.47 | 9.48 | 9.47 | 9.55 | 9.41 | -0.11% | 0.27% | 39062 | 3703万 | 135.73 | 206.52 | 13.46 | 67 | 深高速 | 2024-01-09 二 | 9.38 | 9.39 | 9.48 | 9.49 | 9.22 | 0.96% | 0.39% | 55498 | 5196万 | 135.87 | 206.74 | 13.47 | 68 | 深高速 | 2024-01-08 一 | 9.41 | 9.47 | 9.39 | 9.53 | 9.35 | -0.84% | 0.38% | 53917 | 5083万 | 134.58 | 204.77 | 13.34 | 69 | 深高速 | 2024-01-05 五 | 9.43 | 9.40 | 9.47 | 9.63 | 9.39 | 0.74% | 0.49% | 70153 | 6662万 | 135.73 | 206.52 | 13.46 | 70 | 深高速 | 2024-01-04 四 | 9.26 | 9.26 | 9.40 | 9.45 | 9.22 | 1.51% | 0.45% | 64245 | 6013万 | 134.73 | 204.99 | 13.36 | 71 | 深高速 | 2024-01-03 三 | 9.10 | 9.09 | 9.26 | 9.28 | 9.08 | 1.87% | 0.33% | 47496 | 4364万 | 132.72 | 201.94 | 13.16 | 72 | 深高速 | 2024-01-02 二 | 8.98 | 8.99 | 9.09 | 9.18 | 8.95 | 1.11% | 0.40% | 58033 | 5275万 | 130.28 | 198.23 | 12.92 | 73 | 深高速 | 2023-12-29 五 | 9.06 | 9.03 | 8.99 | 9.06 | 8.94 | -0.44% | 0.24% | 34125 | 3061万 | 128.85 | 196.05 | 12.77 | 74 | 深高速 | 2023-12-28 四 | 9.11 | 9.12 | 9.03 | 9.17 | 9.01 | -0.99% | 0.29% | 41706 | 3778万 | 129.42 | 196.92 | 12.83 | 75 | 深高速 | 2023-12-27 三 | 9.07 | 9.04 | 9.12 | 9.15 | 9.04 | 0.88% | 0.14% | 20222 | 1841万 | 130.71 | 198.89 | 12.96 | 76 | 深高速 | 2023-12-26 二 | 9.06 | 9.07 | 9.04 | 9.20 | 9.02 | -0.33% | 0.16% | 23627 | 2150万 | 129.57 | 197.14 | 12.84 | 77 | 深高速 | 2023-12-25 一 | 9.11 | 9.13 | 9.07 | 9.13 | 8.97 | -0.66% | 0.24% | 33998 | 3071万 | 130 | 197.8 | 12.89 | 78 | 深高速 | 2023-12-22 五 | 9.17 | 9.13 | 9.13 | 9.26 | 9.10 | 0.00% | 0.26% | 36568 | 3357万 | 130.86 | 199.1 | 12.97 | 79 | 深高速 | 2023-12-21 四 | 9.27 | 9.20 | 9.13 | 9.27 | 9.08 | -0.76% | 0.31% | 44153 | 4029万 | 130.86 | 199.1 | 12.97 | 80 | 深高速 | 2023-12-20 三 | 9.26 | 9.23 | 9.20 | 9.32 | 9.15 | -0.33% | 0.37% | 52735 | 4870万 | 131.86 | 200.63 | 13.07 | 81 | 深高速 | 2023-12-19 二 | 9.28 | 9.28 | 9.23 | 9.34 | 9.20 | -0.54% | 0.18% | 25923 | 2396万 | 132.29 | 201.29 | 13.11 | 82 | 深高速 | 2023-12-18 一 | 9.21 | 9.25 | 9.28 | 9.37 | 9.21 | 0.32% | 0.23% | 32495 | 3025万 | 133.01 | 202.38 | 13.19 | 83 | 深高速 | 2023-12-15 五 | 9.36 | 9.38 | 9.25 | 9.45 | 9.23 | -1.39% | 0.26% | 37086 | 3454万 | 132.58 | 201.72 | 13.14 | 84 | 深高速 | 2023-12-14 四 | 9.38 | 9.38 | 9.38 | 9.45 | 9.25 | 0.00% | 0.26% | 37545 | 3521万 | 134.44 | 204.56 | 13.33 | 85 | 深高速 | 2023-12-13 三 | 9.36 | 9.40 | 9.38 | 9.49 | 9.36 | -0.21% | 0.36% | 52183 | 4917万 | 134.44 | 204.56 | 13.33 | 86 | 深高速 | 2023-12-12 二 | 9.21 | 9.21 | 9.40 | 9.42 | 9.19 | 2.06% | 0.66% | 94567 | 8827万 | 134.73 | 204.99 | 13.36 | 87 | 深高速 | 2023-12-11 一 | 9.51 | 9.59 | 9.21 | 9.52 | 9.11 | -3.96% | 1.25% | 179357 | 16550万 | 132 | 200.85 | 13.09 | 88 | 深高速 | 2023-12-08 五 | 9.50 | 9.50 | 9.59 | 9.64 | 9.39 | 0.95% | 1.03% | 147920 | 14101万 | 137.45 | 209.14 | 13.63 | 89 | 深高速 | 2023-12-07 四 | 9.44 | 9.46 | 9.50 | 9.56 | 9.40 | 0.42% | 0.47% | 67936 | 6438万 | 136.16 | 207.17 | 13.5 | 90 | 深高速 | 2023-12-06 三 | 9.55 | 9.54 | 9.46 | 9.56 | 9.38 | -0.84% | 0.31% | 43716 | 4126万 | 135.59 | 206.3 | 13.44 | 91 | 深高速 | 2023-12-05 二 | 9.60 | 9.60 | 9.54 | 9.69 | 9.52 | -0.63% | 0.24% | 33894 | 3254万 | 136.73 | 208.05 | 13.56 | 92 | 深高速 | 2023-12-04 一 | 9.54 | 9.52 | 9.60 | 9.64 | 9.44 | 0.84% | 0.31% | 43788 | 4168万 | 137.59 | 209.35 | 13.64 | 93 | 深高速 | 2023-12-01 五 | 9.57 | 9.57 | 9.52 | 9.65 | 9.50 | -0.52% | 0.23% | 33590 | 3214万 | 136.45 | 207.61 | 13.53 | 94 | 深高速 | 2023-11-30 四 | 9.59 | 9.55 | 9.57 | 9.62 | 9.53 | 0.21% | 0.20% | 29064 | 2784万 | 137.16 | 208.7 | 13.6 | 95 | 深高速 | 2023-11-29 三 | 9.63 | 9.62 | 9.55 | 9.66 | 9.53 | -0.73% | 0.12% | 17672 | 1690万 | 136.88 | 208.26 | 13.57 | 96 | 深高速 | 2023-11-28 二 | 9.59 | 9.59 | 9.62 | 9.65 | 9.49 | 0.31% | 0.18% | 26240 | 2515万 | 137.88 | 209.79 | 13.67 | 97 | 深高速 | 2023-11-24 五 | 9.69 | 9.69 | 9.73 | 9.77 | 9.64 | 0.41% | 0.13% | 18980 | 1845万 | 139.46 | 212.19 | 13.83 | 98 | 深高速 | 2023-11-23 四 | 9.60 | 9.55 | 9.69 | 9.73 | 9.56 | 1.47% | 0.17% | 24268 | 2344万 | 138.88 | 211.32 | 13.77 | 99 | 深高速 | 2023-11-22 三 | 9.50 | 9.50 | 9.55 | 9.61 | 9.47 | 0.53% | 0.14% | 19536 | 1869万 | 136.88 | 208.26 | 13.57 | 100 | 深高速 | 2023-11-21 二 | 9.46 | 9.47 | 9.50 | 9.62 | 9.46 | 0.32% | 0.13% | 18317 | 1746万 | 136.16 | 207.17 | 13.5 | 101 | 深高速 | 2023-11-20 一 | 9.49 | 9.46 | 9.47 | 9.55 | 9.45 | 0.11% | 0.11% | 15088 | 1433万 | 135.73 | 206.52 | 13.46 | 102 | 深高速 | 2023-11-17 五 | 9.57 | 9.55 | 9.46 | 9.57 | 9.41 | -0.94% | 0.11% | 16149 | 1526万 | 135.59 | 206.3 | 13.44 | 103 | 深高速 | 2023-11-16 四 | 9.50 | 9.52 | 9.55 | 9.58 | 9.46 | 0.32% | 0.15% | 21305 | 2030万 | 136.88 | 208.26 | 13.57 | 104 | 深高速 | 2023-11-15 三 | 9.53 | 9.50 | 9.52 | 9.54 | 9.46 | 0.21% | 0.12% | 17746 | 1686万 | 136.45 | 207.61 | 13.53 | 105 | 深高速 | 2023-11-14 二 | 9.55 | 9.55 | 9.50 | 9.64 | 9.49 | -0.52% | 0.16% | 23039 | 2196万 | 136.16 | 207.17 | 13.5 | 106 | 深高速 | 2023-11-13 一 | 9.79 | 9.79 | 9.55 | 9.83 | 9.46 | -2.45% | 0.22% | 30983 | 2959万 | 136.88 | 208.26 | 13.57 | 107 | 深高速 | 2023-11-10 五 | 9.79 | 9.79 | 9.79 | 9.83 | 9.70 | 0.00% | 0.14% | 19905 | 1945万 | 140.32 | 213.5 | 13.91 | 108 | 深高速 | 2023-11-09 四 | 9.68 | 9.71 | 9.79 | 9.79 | 9.66 | 0.82% | 0.11% | 15946 | 1554万 | 140.32 | 213.5 | 13.91 | 109 | 深高速 | 2023-11-08 三 | 9.64 | 9.70 | 9.71 | 9.73 | 9.64 | 0.10% | 0.11% | 15713 | 1523万 | 139.17 | 211.75 | 13.8 | 110 | 深高速 | 2023-11-07 二 | 9.66 | 9.61 | 9.70 | 9.71 | 9.56 | 0.94% | 0.14% | 19504 | 1880万 | 139.03 | 211.53 | 13.78 | 111 | 深高速 | 2023-11-06 一 | 9.71 | 9.68 | 9.61 | 9.78 | 9.48 | -0.72% | 0.21% | 30202 | 2904万 | 137.74 | 209.57 | 13.65 | 112 | 深高速 | 2023-11-03 五 | 9.88 | 9.88 | 9.68 | 9.95 | 9.63 | -2.02% | 0.16% | 23139 | 2254万 | 138.74 | 211.1 | 13.75 | 113 | 深高速 | 2023-11-02 四 | 9.72 | 9.72 | 9.88 | 9.92 | 9.66 | 1.65% | 0.15% | 21413 | 2106万 | 141.61 | 215.46 | 14.04 | 114 | 深高速 | 2023-11-01 三 | 9.78 | 9.67 | 9.72 | 9.78 | 9.59 | 0.52% | 0.19% | 27396 | 2648万 | 139.31 | 211.97 | 13.81 | 115 | 深高速 | 2023-10-31 二 | 9.56 | 9.60 | 9.67 | 9.76 | 9.54 | 0.73% | 0.17% | 24156 | 2335万 | 138.6 | 210.88 | 13.74 | 116 | 深高速 | 2023-10-30 一 | 9.75 | 9.75 | 9.60 | 9.88 | 9.60 | -1.54% | 0.22% | 30858 | 2986万 | 137.59 | 209.35 | 13.64 | 117 | 深高速 | 2023-10-27 五 | 9.83 | 9.83 | 9.75 | 10.10 | 9.75 | -0.81% | 0.13% | 18854 | 1860万 | 139.74 | 212.63 | 10.15 | 118 | 深高速 | 2023-10-26 四 | 9.62 | 9.68 | 9.83 | 9.89 | 9.62 | 1.55% | 0.15% | 21863 | 2145万 | 140.89 | 214.37 | 10.23 | 119 | 深高速 | 2023-10-25 三 | 9.87 | 9.83 | 9.68 | 9.99 | 9.60 | -1.53% | 0.17% | 23905 | 2323万 | 138.74 | 211.1 | 10.08 | 120 | 深高速 | 2023-10-24 二 | 9.83 | 9.76 | 9.83 | 9.89 | 9.75 | 0.72% | 0.16% | 22663 | 2225万 | 140.89 | 214.37 | 10.23 | 121 | 深高速 | 2023-10-23 一 | 9.83 | 9.81 | 9.76 | 9.97 | 9.71 | -0.51% | 0.20% | 28017 | 2758万 | 139.89 | 212.84 | 10.16 | 122 | 深高速 | 2023-10-20 五 | 9.85 | 9.94 | 9.81 | 10.02 | 9.78 | -1.31% | 0.12% | 17272 | 1704万 | 140.6 | 213.93 | 10.21 | 123 | 深高速 | 2023-10-19 四 | 9.91 | 9.96 | 9.94 | 10.08 | 9.87 | -0.20% | 0.15% | 21559 | 2150万 | 142.47 | 216.77 | 10.35 | 124 | 深高速 | 2023-10-18 三 | 10.00 | 10.05 | 9.96 | 10.09 | 9.95 | -0.90% | 0.10% | 15017 | 1504万 | 142.75 | 217.2 | 10.37 | 125 | 深高速 | 2023-10-17 二 | 9.99 | 10.01 | 10.05 | 10.17 | 9.95 | 0.40% | 0.14% | 20464 | 2058万 | 144.04 | 219.17 | 10.46 | 126 | 深高速 | 2023-10-16 一 | 9.97 | 9.99 | 10.01 | 10.05 | 9.92 | 0.20% | 0.16% | 23344 | 2334万 | 143.47 | 218.3 | 10.42 | 127 | 深高速 | 2023-10-13 五 | 9.95 | 10.03 | 9.99 | 10.09 | 9.93 | -0.40% | 0.15% | 22206 | 2218万 | 143.18 | 217.86 | 10.4 | 128 | 深高速 | 2023-10-12 四 | 9.93 | 9.93 | 10.03 | 10.13 | 9.91 | 1.01% | 0.19% | 27414 | 2753万 | 143.76 | 218.73 | 10.44 | 129 | 深高速 | 2023-10-11 三 | 9.95 | 10.01 | 9.93 | 10.05 | 9.83 | -0.80% | 0.18% | 25648 | 2544万 | 142.32 | 216.55 | 10.34 | 130 | 深高速 | 2023-10-10 二 | 9.97 | 9.96 | 10.01 | 10.06 | 9.94 | 0.50% | 0.14% | 19847 | 1984万 | 143.47 | 218.3 | 10.42 | 131 | 深高速 | 2023-10-09 一 | 9.98 | 9.99 | 9.96 | 10.05 | 9.91 | -0.30% | 0.16% | 22277 | 2226万 | 142.75 | 217.2 | 10.37 | 132 | 深高速 | 2023-09-28 四 | 9.99 | 9.94 | 9.99 | 10.01 | 9.85 | 0.50% | 0.15% | 21644 | 2155万 | 143.18 | 217.86 | 10.4 | 133 | 深高速 | 2023-09-27 三 | 10.07 | 10.07 | 9.94 | 10.07 | 9.84 | -1.29% | 0.22% | 32106 | 3191万 | 142.47 | 216.77 | 10.35 | 134 | 深高速 | 2023-09-26 二 | 9.99 | 10.03 | 10.07 | 10.15 | 9.92 | 0.40% | 0.24% | 33769 | 3392万 | 144.33 | 219.6 | 10.48 | 135 | 深高速 | 2023-09-25 一 | 9.94 | 9.93 | 10.03 | 10.08 | 9.83 | 1.01% | 0.33% | 47602 | 4757万 | 143.76 | 218.73 | 10.44 | 136 | 深高速 | 2023-09-22 五 | 10.07 | 10.07 | 9.93 | 10.11 | 9.88 | -1.39% | 0.22% | 31036 | 3095万 | 142.32 | 216.55 | 10.34 | 137 | 深高速 | 2023-09-21 四 | 10.07 | 10.01 | 10.07 | 10.15 | 9.96 | 0.60% | 0.27% | 38589 | 3885万 | 144.33 | 219.6 | 10.48 | 138 | 深高速 | 2023-09-20 三 | 10.05 | 10.05 | 10.01 | 10.08 | 9.88 | -0.40% | 0.28% | 40527 | 4050万 | 143.47 | 218.3 | 10.42 | 139 | 深高速 | 2023-09-19 二 | 9.93 | 9.89 | 10.05 | 10.10 | 9.91 | 1.62% | 0.42% | 59941 | 6009万 | 144.04 | 219.17 | 10.46 | 140 | 深高速 | 2023-09-18 一 | 9.90 | 9.83 | 9.89 | 9.91 | 9.65 | 0.61% | 0.23% | 32397 | 3178万 | 141.75 | 215.68 | 10.3 | 141 | 深高速 | 2023-09-15 五 | 9.84 | 9.85 | 9.83 | 10.00 | 9.77 | -0.20% | 0.27% | 39376 | 3890万 | 140.89 | 214.37 | 10.23 | 142 | 深高速 | 2023-09-14 四 | 9.78 | 9.72 | 9.85 | 9.85 | 9.66 | 1.34% | 0.21% | 30421 | 2975万 | 141.18 | 214.81 | 10.25 | 143 | 深高速 | 2023-09-13 三 | 9.53 | 9.56 | 9.72 | 9.75 | 9.50 | 1.67% | 0.22% | 32124 | 3106万 | 139.31 | 211.97 | 10.12 | 144 | 深高速 | 2023-09-12 二 | 9.56 | 9.56 | 9.56 | 9.66 | 9.53 | 0.00% | 0.11% | 15767 | 1511万 | 137.02 | 208.48 | 9.95 | 145 | 深高速 | 2023-09-11 一 | 9.34 | 9.39 | 9.56 | 9.59 | 9.33 | 1.81% | 0.20% | 28453 | 2708万 | 137.02 | 208.48 | 9.95 | 146 | 深高速 | 2023-09-08 五 | 9.38 | 9.41 | 9.39 | 9.44 | 9.32 | -0.21% | 0.11% | 15347 | 1440万 | 134.58 | 204.77 | 9.78 | 147 | 深高速 | 2023-09-07 四 | 9.29 | 9.34 | 9.41 | 9.50 | 9.28 | 0.75% | 0.16% | 23443 | 2207万 | 134.87 | 205.21 | 9.8 | 148 | 深高速 | 2023-09-06 三 | 9.31 | 9.32 | 9.34 | 9.37 | 9.26 | 0.21% | 0.13% | 18012 | 1679万 | 133.87 | 203.68 | 9.72 | 149 | 深高速 | 2023-09-05 二 | 9.33 | 9.34 | 9.32 | 9.38 | 9.21 | -0.21% | 0.14% | 19483 | 1813万 | 133.58 | 203.25 | 9.7 | 150 | 深高速 | 2023-09-04 一 | 9.31 | 9.33 | 9.34 | 9.39 | 9.26 | 0.11% | 0.21% | 30601 | 2856万 | 133.87 | 203.68 | 9.72 | 151 | 深高速 | 2023-09-01 五 | 9.16 | 9.17 | 9.33 | 9.35 | 9.14 | 1.74% | 0.25% | 35216 | 3261万 | 133.72 | 203.47 | 9.71 | 152 | 深高速 | 2023-08-31 四 | 9.09 | 9.15 | 9.17 | 9.24 | 9.08 | 0.22% | 0.20% | 29130 | 2672万 | 131.43 | 199.98 | 9.55 | 153 | 深高速 | 2023-08-30 三 | 9.34 | 9.40 | 9.15 | 9.44 | 9.15 | -2.66% | 0.25% | 35575 | 3287万 | 131.14 | 199.54 | 9.53 | 154 | 深高速 | 2023-08-29 二 | 9.38 | 9.34 | 9.40 | 9.46 | 9.23 | 0.64% | 0.28% | 40436 | 3779万 | 134.73 | 204.99 | 9.79 | 155 | 深高速 | 2023-08-28 一 | 9.86 | 9.59 | 9.34 | 9.94 | 9.31 | -2.61% | 0.34% | 49280 | 4698万 | 133.87 | 203.68 | 9.72 | 156 | 深高速 | 2023-08-25 五 | 9.52 | 9.51 | 9.59 | 9.72 | 9.46 | 0.84% | 0.21% | 30040 | 2886万 | 137.45 | 209.14 | 9.98 | 157 | 深高速 | 2023-08-23 三 | 9.73 | 9.77 | 9.68 | 9.79 | 9.67 | -0.92% | 0.23% | 33265 | 3235万 | 138.74 | 211.1 | 10.33 | 158 | 深高速 | 2023-08-22 二 | 9.71 | 9.72 | 9.77 | 9.78 | 9.51 | 0.51% | 0.29% | 41251 | 4000万 | 140.03 | 213.06 | 10.43 |
|
行情刷新 | 流通股东
|