深信服（300454）历史行情

以下为深信服近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	126.000	138.960	139.850	123.680	11.060	8.647%	19.43万	0.00亿	0.000%
2026-10-08	139.260	127.900	139.350	127.000	-9.520	-6.928%	13.82万	0.00亿	0.000%
2026-10-07	140.520	137.420	141.260	137.180	-3.280	-2.331%	978.24万	13.57亿	3.397%
2026-10-06	140.520	137.420	141.260	137.180	-3.280	-2.331%	978.24万	13.57亿	3.397%
2026-10-05	140.520	137.420	141.260	137.180	-3.280	-2.331%	978.24万	13.57亿	3.397%
2026-10-02	140.520	137.420	141.260	137.180	-3.280	-2.331%	978.24万	13.57亿	3.397%
2026-10-01	140.520	137.420	141.260	137.180	-3.280	-2.331%	978.24万	13.57亿	3.397%
2026-09-30	140.520	137.420	141.260	137.180	-3.280	-2.331%	9.78万	0.00亿	0.000%
2026-09-29	139.070	140.700	144.990	137.660	1.330	0.954%	13.70万	0.00亿	0.000%
2026-09-28	143.550	139.370	144.980	138.720	-2.620	-1.845%	13.81万	0.00亿	0.000%
2026-09-27	147.970	141.990	148.000	141.860	-4.440	-3.032%	860.86万	12.39亿	2.989%
2026-09-24	147.970	141.990	148.000	141.860	-4.440	-3.032%	8.61万	0.00亿	0.000%
2026-09-23	152.180	146.430	152.650	146.000	-4.700	-3.110%	11.50万	0.00亿	0.000%
2026-09-22	150.000	151.130	157.100	148.000	7.880	5.501%	20.56万	0.00亿	0.000%
2026-09-21	142.030	143.250	145.980	140.610	0.190	0.133%	10.10万	0.00亿	0.000%
2026-09-18	137.480	143.060	146.580	136.120	5.590	4.066%	16.03万	0.00亿	0.000%
2026-09-17	132.140	137.470	139.180	131.980	3.890	2.912%	13.16万	0.00亿	0.000%
2026-09-16	132.430	133.580	135.430	131.000	-1.410	-1.045%	12.74万	0.00亿	0.000%
2026-09-15	136.000	134.990	142.280	132.480	0.730	0.544%	21.72万	0.00亿	0.000%
2026-09-14	135.200	134.260	137.530	130.960	6.350	4.964%	19.81万	0.00亿	0.000%
2026-09-11	131.000	127.910	131.690	125.800	-1.200	-0.929%	9.87万	0.00亿	0.000%
2026-09-10	129.580	129.110	132.200	128.020	-0.760	-0.585%	7.22万	0.00亿	0.000%
2026-09-09	129.510	129.870	132.200	128.080	-0.260	-0.200%	7.83万	0.00亿	0.000%
2026-09-08	133.970	130.130	134.610	128.000	-4.470	-3.321%	12.55万	0.00亿	0.000%
2026-09-07	131.400	134.600	135.590	131.320	-0.480	-0.355%	11.08万	0.00亿	0.000%
2026-09-04	137.320	135.080	140.890	134.000	-0.070	-0.052%	18.59万	0.00亿	0.000%
2026-09-03	133.800	135.150	139.100	131.500	4.800	3.682%	16.07万	0.00亿	0.000%
2026-09-02	131.690	130.350	134.990	130.100	-4.640	-3.437%	9.96万	0.00亿	0.000%
2026-09-01	134.440	134.990	135.500	131.640	0.540	0.402%	16.49万	0.00亿	0.000%
2026-08-31	122.000	134.450	135.200	120.600	9.560	7.655%	27.64万	0.00亿	0.000%
2026-08-28	128.270	124.890	135.500	124.380	4.890	4.075%	31.86万	0.00亿	0.000%
2026-08-27	117.580	120.000	120.340	114.800	7.370	6.544%	16.42万	0.00亿	0.000%
2026-08-26	117.390	112.630	117.390	112.300	-4.300	-3.677%	11.38万	0.00亿	0.000%
2026-08-25	116.530	116.930	119.230	113.300	0.200	0.171%	16.24万	0.00亿	0.000%
2026-08-24	120.590	116.730	121.000	111.070	-3.870	-3.209%	21.81万	0.00亿	0.000%
2026-08-21	117.200	120.600	121.000	115.390	2.020	1.703%	14.85万	0.00亿	0.000%
2026-08-20	116.000	118.580	119.420	114.120	4.020	3.509%	13.09万	0.00亿	0.000%
2026-08-19	118.010	114.560	119.000	113.750	-6.280	-5.197%	13.00万	0.00亿	0.000%
2026-08-18	122.000	120.840	122.370	118.620	-2.290	-1.860%	12.64万	0.00亿	0.000%
2026-08-17	122.300	123.130	123.770	119.880	-0.940	-0.758%	14.58万	0.00亿	0.000%
2026-08-14	119.010	124.070	124.710	116.410	5.670	4.789%	20.60万	0.00亿	0.000%
2026-08-13	121.720	118.400	125.080	118.350	-3.100	-2.551%	16.95万	0.00亿	0.000%
2026-08-12	125.000	121.500	125.450	120.430	-4.050	-3.226%	16.49万	0.00亿	0.000%
2026-08-11	125.690	125.550	129.290	122.000	1.490	1.201%	19.79万	0.00亿	0.000%
2026-08-10	124.440	124.060	125.800	121.800	1.120	0.911%	15.59万	0.00亿	0.000%
2026-08-07	125.000	122.940	129.000	118.290	-3.070	-2.436%	28.78万	0.00亿	0.000%
2026-08-06	125.240	126.010	131.580	124.060	-1.960	-1.532%	26.67万	0.00亿	0.000%
2026-08-05	124.150	127.970	131.500	122.500	5.470	4.465%	30.70万	0.00亿	0.000%
2026-08-04	120.040	122.500	122.880	116.710	7.200	6.245%	24.38万	0.00亿	0.000%
2026-08-03	125.000	115.300	125.000	113.000	-4.410	-3.684%	31.49万	0.00亿	0.000%
2026-07-31	104.500	119.710	125.160	102.800	15.410	14.775%	42.66万	0.00亿	0.000%
2026-07-30	102.820	104.300	109.800	102.500	1.080	1.046%	16.26万	0.00亿	0.000%
2026-07-29	105.000	103.220	108.200	99.310	0.720	0.702%	14.61万	0.00亿	0.000%
2026-07-28	101.610	102.500	105.960	100.970	0.000	0.000%	12.99万	0.00亿	0.000%
2026-07-27	99.020	102.500	102.800	97.000	2.450	2.449%	11.26万	0.00亿	0.000%
2026-07-24	105.490	100.050	107.370	100.010	-10.720	-9.678%	19.58万	0.00亿	0.000%
2026-07-23	114.080	110.770	117.100	110.660	-8.140	-6.846%	21.04万	0.00亿	0.000%
2026-07-22	113.010	118.910	125.150	109.000	2.310	1.981%	34.85万	0.00亿	0.000%
2026-07-21	110.030	116.600	116.600	107.000	3.580	3.168%	28.16万	0.00亿	0.000%
2026-07-20	112.600	113.020	114.790	107.200	5.540	5.154%	23.84万	0.00亿	0.000%
2026-07-17	114.590	107.480	119.850	105.000	-5.120	-4.547%	22.24万	0.00亿	0.000%
2026-07-16	109.000	112.600	115.360	106.400	3.800	3.493%	22.93万	0.00亿	0.000%
2026-07-15	107.380	108.800	112.000	107.000	2.830	2.671%	18.01万	0.00亿	0.000%
2026-07-14	106.500	105.970	109.000	101.500	-1.050	-0.981%	15.28万	0.00亿	0.000%
2026-07-13	110.970	107.020	112.150	105.620	-4.220	-3.794%	19.27万	0.00亿	0.000%
2026-07-10	108.020	111.240	115.380	106.230	3.960	3.691%	24.17万	0.00亿	0.000%
2026-07-09	104.490	107.280	108.000	102.290	0.720	0.676%	25.56万	0.00亿	0.000%
2026-07-08	89.410	106.560	106.560	89.410	17.760	20.000%	26.23万	0.00亿	0.000%
2026-07-07	90.100	88.800	92.390	88.250	-1.360	-1.508%	6.75万	0.00亿	0.000%
2026-07-06	92.040	90.160	92.460	89.420	-1.880	-2.043%	6.83万	0.00亿	0.000%
2026-07-03	93.910	92.040	95.100	91.810	-1.660	-1.772%	8.31万	0.00亿	0.000%
2026-07-02	99.890	93.700	100.300	93.240	-3.070	-3.172%	11.92万	0.00亿	0.000%
2026-07-01	95.500	96.770	99.150	94.700	0.570	0.593%	9.60万	0.00亿	0.000%
2026-06-30	91.070	96.200	98.210	90.200	5.880	6.510%	12.13万	0.00亿	0.000%
2026-06-29	91.260	90.320	92.860	89.810	1.020	1.142%	8.75万	0.00亿	0.000%
2026-06-26	95.150	89.300	95.990	89.210	-6.900	-7.173%	11.16万	0.00亿	0.000%
2026-06-25	97.500	96.200	99.270	94.950	-0.390	-0.404%	10.03万	0.00亿	0.000%
2026-06-24	96.350	96.590	97.400	93.000	0.370	0.385%	7.88万	0.00亿	0.000%
2026-06-23	100.800	96.220	101.510	95.360	-6.070	-5.934%	11.25万	0.00亿	0.000%
2026-06-22	100.350	102.290	102.440	97.100	1.080	1.067%	10.99万	0.00亿	0.000%
2026-06-18	100.000	101.210	104.330	99.600	-0.100	-0.099%	9.67万	0.00亿	0.000%
2026-06-17	97.770	101.310	101.440	95.700	2.739	2.779%	10.87万	0.00亿	0.000%
2026-06-16	100.951	98.571	101.781	97.791	-3.240	-3.182%	9.79万	0.00亿	0.000%
2026-06-15	98.891	101.811	102.121	98.891	4.050	4.143%	9.32万	0.00亿	0.000%
2026-06-12	99.431	97.761	101.501	97.661	-0.130	-0.133%	8.82万	0.00亿	0.000%
2026-06-11	98.891	97.891	101.301	96.431	-2.690	-2.674%	8.47万	0.00亿	0.000%
2026-06-10	104.681	100.581	106.221	99.891	-6.190	-5.797%	11.24万	0.00亿	0.000%
2026-06-09	104.891	106.771	110.391	102.891	3.030	2.921%	15.19万	0.00亿	0.000%
2026-06-08	102.891	103.741	108.191	102.391	-4.050	-3.757%	10.42万	0.00亿	0.000%
2026-06-05	110.001	107.791	111.151	106.891	-3.620	-3.249%	10.31万	0.00亿	0.000%
2026-06-04	115.871	111.411	115.931	106.041	-6.040	-5.143%	18.70万	0.00亿	0.000%
2026-06-03	116.291	117.451	121.731	114.641	-2.450	-2.043%	14.95万	0.00亿	0.000%
2026-06-02	119.891	119.901	122.761	116.591	3.170	2.716%	19.09万	0.00亿	0.000%
2026-06-01	109.691	116.731	125.771	109.691	9.900	9.267%	27.64万	0.00亿	0.000%
2026-05-29	109.591	106.831	112.661	104.911	-1.340	-1.239%	10.98万	0.00亿	0.000%
2026-05-28	108.891	108.171	109.781	105.571	-1.030	-0.943%	8.83万	0.00亿	0.000%
2026-05-27	112.291	109.201	114.751	108.091	-3.620	-3.209%	10.86万	0.00亿	0.000%
2026-05-26	114.891	112.821	115.251	110.041	-2.860	-2.472%	10.08万	0.00亿	0.000%
2026-05-25	115.891	115.681	118.631	113.421	0.000	0.000%	10.43万	0.00亿	0.000%
2026-05-22	113.491	115.681	117.281	111.001	3.290	2.927%	10.15万	0.00亿	0.000%
2026-05-21	119.101	112.391	123.671	112.071	-6.260	-5.276%	15.44万	0.00亿	0.000%
2026-05-20	122.011	118.651	123.281	117.891	-5.450	-4.392%	11.99万	0.00亿	0.000%
2026-05-19	122.091	124.101	125.471	121.701	4.910	4.119%	12.61万	0.00亿	0.000%
2026-05-18	119.031	119.191	123.771	117.901	-0.720	-0.600%	11.89万	0.00亿	0.000%
2026-05-15	121.771	119.911	124.571	118.391	-1.470	-1.211%	12.17万	0.00亿	0.000%
2026-05-14	129.831	121.381	131.401	121.381	-7.720	-5.980%	14.39万	0.00亿	0.000%
2026-05-13	126.091	129.101	129.811	122.671	0.620	0.483%	15.99万	0.00亿	0.000%
2026-05-12	130.001	128.481	134.691	126.571	-0.570	-0.442%	19.17万	0.00亿	0.000%
2026-05-11	125.251	129.051	132.031	122.011	5.640	4.570%	22.11万	0.00亿	0.000%
2026-05-08	128.521	123.411	131.201	123.191	-1.110	-0.891%	22.98万	0.00亿	0.000%
2026-05-07	124.891	124.521	125.591	122.951	-0.970	-0.773%	13.13万	0.00亿	0.000%
2026-05-06	120.891	125.491	128.261	119.911	8.420	7.192%	20.29万	0.00亿	0.000%
2026-04-30	114.521	117.071	120.791	114.171	3.580	3.154%	17.02万	0.00亿	0.000%
2026-04-29	113.081	113.491	115.711	112.061	-1.070	-0.934%	11.00万	0.00亿	0.000%
2026-04-28	117.761	114.561	121.211	113.521	-4.490	-3.771%	17.33万	0.00亿	0.000%
2026-04-27	113.901	119.051	122.371	110.891	7.200	6.437%	21.43万	0.00亿	0.000%
2026-04-24	107.391	111.851	114.741	103.781	3.580	3.307%	17.69万	0.00亿	0.000%
2026-04-23	109.501	108.271	110.991	106.671	-1.880	-1.707%	9.04万	0.00亿	0.000%
2026-04-22	108.891	110.151	110.341	108.241	0.660	0.603%	8.24万	0.00亿	0.000%
2026-04-21	111.891	109.491	111.971	108.571	-2.660	-2.372%	7.97万	0.00亿	0.000%
2026-04-20	111.891	112.151	114.901	109.891	-0.760	-0.673%	9.81万	0.00亿	0.000%
2026-04-17	113.891	112.911	116.871	111.091	-0.120	-0.106%	14.30万	0.00亿	0.000%
2026-04-16	108.811	113.031	113.111	108.171	6.350	5.952%	17.22万	0.00亿	0.000%
2026-04-15	111.401	106.681	111.541	106.531	-4.050	-3.658%	11.11万	0.00亿	0.000%
2026-04-14	109.071	110.731	111.641	108.641	3.950	3.699%	15.20万	0.00亿	0.000%
2026-04-13	103.491	106.781	109.391	103.231	0.000	0.000%	12.88万	0.00亿	0.000%
2026-04-10	103.891	105.381	107.361	103.051	0.000	0.000%	12.94万	0.00亿	0.000%
2026-04-09	103.901	102.641	104.121	101.921	0.000	0.000%	9.45万	0.00亿	0.000%
2026-04-08	99.091	106.591	106.761	99.091	0.000	0.000%	14.75万	0.00亿	0.000%
2026-04-07	97.191	95.781	97.611	95.321	0.000	0.000%	7.82万	0.00亿	0.000%
2026-04-03	98.781	95.691	98.891	95.491	0.000	0.000%	7.47万	0.00亿	0.000%
2026-04-02	102.771	97.891	102.771	96.921	0.000	0.000%	11.42万	0.00亿	0.000%
2026-04-01	105.891	103.251	106.691	102.221	0.000	0.000%	8.99万	0.00亿	0.000%