深高速（600548）历史行情
以下为深高速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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 8.760 | 8.640 | 8.820 | 8.510 | -0.130 | -1.482% | 536.15万 | 0.46亿 | 0.299% |
| 2026-10-19 | 8.720 | 8.770 | 8.860 | 8.710 | -0.030 | -0.341% | 5.69万 | 0.00亿 | 0.000% |
| 2026-10-16 | 8.890 | 8.800 | 8.950 | 8.710 | -0.070 | -0.789% | 6.19万 | 0.00亿 | 0.000% |
| 2026-10-15 | 8.990 | 8.870 | 9.080 | 8.810 | -0.200 | -2.205% | 10.39万 | 0.00亿 | 0.000% |
| 2026-10-14 | 8.820 | 9.070 | 9.120 | 8.800 | 0.210 | 2.370% | 14.00万 | 0.00亿 | 0.000% |
| 2026-10-13 | 8.830 | 8.860 | 9.170 | 8.700 | 0.090 | 1.026% | 19.57万 | 0.00亿 | 0.000% |
| 2026-10-12 | 8.350 | 8.770 | 8.850 | 8.310 | 0.430 | 5.156% | 19.25万 | 0.00亿 | 0.000% |
| 2026-10-09 | 8.160 | 8.340 | 8.350 | 8.130 | 0.180 | 2.206% | 7.18万 | 0.00亿 | 0.000% |
| 2026-10-08 | 8.140 | 8.160 | 8.180 | 8.090 | 0.040 | 0.493% | 3.78万 | 0.00亿 | 0.000% |
| 2026-10-07 | 8.080 | 8.120 | 8.140 | 8.040 | 0.060 | 0.744% | 277.17万 | 0.22亿 | 0.155% |
| 2026-10-06 | 8.080 | 8.120 | 8.140 | 8.040 | 0.060 | 0.744% | 277.17万 | 0.22亿 | 0.155% |
| 2026-10-05 | 8.080 | 8.120 | 8.140 | 8.040 | 0.060 | 0.744% | 277.17万 | 0.22亿 | 0.155% |
| 2026-10-02 | 8.080 | 8.120 | 8.140 | 8.040 | 0.060 | 0.744% | 277.17万 | 0.22亿 | 0.155% |
| 2026-10-01 | 8.080 | 8.120 | 8.140 | 8.040 | 0.060 | 0.744% | 277.17万 | 0.22亿 | 0.155% |
| 2026-09-30 | 8.080 | 8.120 | 8.140 | 8.040 | 0.060 | 0.744% | 2.77万 | 0.00亿 | 0.000% |
| 2026-09-29 | 7.950 | 8.060 | 8.080 | 7.940 | 0.100 | 1.256% | 2.18万 | 0.00亿 | 0.000% |
| 2026-09-28 | 8.020 | 7.960 | 8.030 | 7.930 | -0.070 | -0.872% | 2.71万 | 0.00亿 | 0.000% |
| 2026-09-27 | 8.050 | 8.030 | 8.060 | 8.010 | -0.010 | -0.124% | 163.10万 | 0.13亿 | 0.095% |
| 2026-09-24 | 8.050 | 8.030 | 8.060 | 8.010 | -0.010 | -0.124% | 1.63万 | 0.00亿 | 0.000% |
| 2026-09-23 | 8.100 | 8.040 | 8.110 | 8.020 | -0.060 | -0.741% | 2.36万 | 0.00亿 | 0.000% |
| 2026-09-22 | 8.090 | 8.100 | 8.110 | 8.070 | -0.010 | -0.123% | 2.08万 | 0.00亿 | 0.000% |
| 2026-09-21 | 8.130 | 8.110 | 8.130 | 8.070 | -0.020 | -0.246% | 3.49万 | 0.00亿 | 0.000% |
| 2026-09-18 | 8.150 | 8.130 | 8.170 | 8.120 | -0.040 | -0.490% | 2.93万 | 0.00亿 | 0.000% |
| 2026-09-17 | 8.180 | 8.170 | 8.190 | 8.100 | 0.010 | 0.123% | 2.83万 | 0.00亿 | 0.000% |
| 2026-09-16 | 8.180 | 8.160 | 8.180 | 8.090 | -0.010 | -0.122% | 2.89万 | 0.00亿 | 0.000% |
| 2026-09-15 | 8.170 | 8.170 | 8.240 | 8.130 | -0.020 | -0.244% | 4.08万 | 0.00亿 | 0.000% |
| 2026-09-14 | 8.190 | 8.190 | 8.290 | 8.160 | -0.010 | -0.122% | 3.45万 | 0.00亿 | 0.000% |
| 2026-09-11 | 8.300 | 8.200 | 8.350 | 8.200 | -0.130 | -1.561% | 3.57万 | 0.00亿 | 0.000% |
| 2026-09-10 | 8.260 | 8.330 | 8.350 | 8.210 | 0.050 | 0.604% | 5.34万 | 0.00亿 | 0.000% |
| 2026-09-09 | 8.180 | 8.280 | 8.330 | 8.120 | 0.110 | 1.346% | 9.32万 | 0.00亿 | 0.000% |
| 2026-09-08 | 8.420 | 8.170 | 8.450 | 8.100 | -0.330 | -3.882% | 18.67万 | 0.00亿 | 0.000% |
| 2026-09-07 | 8.500 | 8.500 | 8.550 | 8.380 | 0.030 | 0.354% | 4.18万 | 0.00亿 | 0.000% |
| 2026-09-04 | 8.180 | 8.470 | 8.470 | 8.180 | 0.290 | 3.545% | 12.71万 | 0.00亿 | 0.000% |
| 2026-09-03 | 8.230 | 8.180 | 8.260 | 8.160 | -0.010 | -0.122% | 3.95万 | 0.00亿 | 0.000% |
| 2026-09-02 | 8.380 | 8.190 | 8.380 | 8.160 | -0.170 | -2.033% | 6.76万 | 0.00亿 | 0.000% |
| 2026-09-01 | 8.280 | 8.360 | 8.540 | 8.240 | 0.100 | 1.211% | 10.20万 | 0.00亿 | 0.000% |
| 2026-08-31 | 8.350 | 8.260 | 8.350 | 8.250 | -0.050 | -0.602% | 3.42万 | 0.00亿 | 0.000% |
| 2026-08-28 | 8.220 | 8.310 | 8.330 | 8.200 | 0.080 | 0.972% | 3.18万 | 0.00亿 | 0.000% |
| 2026-08-27 | 8.270 | 8.230 | 8.270 | 8.160 | -0.040 | -0.484% | 3.34万 | 0.00亿 | 0.000% |
| 2026-08-26 | 8.230 | 8.270 | 8.290 | 8.220 | 0.050 | 0.608% | 2.37万 | 0.00亿 | 0.000% |
| 2026-08-25 | 8.200 | 8.220 | 8.270 | 8.200 | -0.030 | -0.364% | 2.69万 | 0.00亿 | 0.000% |
| 2026-08-24 | 8.150 | 8.250 | 8.270 | 8.150 | 0.070 | 0.856% | 2.55万 | 0.00亿 | 0.000% |
| 2026-08-21 | 8.280 | 8.180 | 8.310 | 8.170 | -0.100 | -1.208% | 2.50万 | 0.00亿 | 0.000% |
| 2026-08-20 | 8.330 | 8.280 | 8.400 | 8.210 | -0.040 | -0.481% | 2.74万 | 0.00亿 | 0.000% |
| 2026-08-19 | 8.310 | 8.320 | 8.420 | 8.280 | 0.010 | 0.120% | 3.28万 | 0.00亿 | 0.000% |
| 2026-08-18 | 8.300 | 8.310 | 8.340 | 8.280 | -0.020 | -0.240% | 1.64万 | 0.00亿 | 0.000% |
| 2026-08-17 | 8.380 | 8.330 | 8.380 | 8.280 | -0.040 | -0.478% | 2.02万 | 0.00亿 | 0.000% |
| 2026-08-14 | 8.340 | 8.370 | 8.420 | 8.320 | 0.000 | 0.000% | 2.79万 | 0.00亿 | 0.000% |
| 2026-08-13 | 8.290 | 8.370 | 8.400 | 8.290 | 0.030 | 0.360% | 2.30万 | 0.00亿 | 0.000% |
| 2026-08-12 | 8.280 | 8.340 | 8.360 | 8.200 | 0.060 | 0.725% | 3.18万 | 0.00亿 | 0.000% |
| 2026-08-11 | 8.380 | 8.280 | 8.390 | 8.270 | -0.100 | -1.193% | 3.30万 | 0.00亿 | 0.000% |
| 2026-08-10 | 8.340 | 8.380 | 8.420 | 8.300 | 0.030 | 0.359% | 3.00万 | 0.00亿 | 0.000% |
| 2026-08-07 | 8.420 | 8.350 | 8.440 | 8.330 | -0.070 | -0.831% | 3.39万 | 0.00亿 | 0.000% |
| 2026-08-06 | 8.450 | 8.420 | 8.500 | 8.370 | -0.060 | -0.708% | 3.16万 | 0.00亿 | 0.000% |
| 2026-08-05 | 8.560 | 8.480 | 8.570 | 8.410 | -0.090 | -1.050% | 4.89万 | 0.00亿 | 0.000% |
| 2026-08-04 | 8.770 | 8.570 | 8.800 | 8.560 | -0.200 | -2.281% | 3.98万 | 0.00亿 | 0.000% |
| 2026-08-03 | 8.740 | 8.770 | 8.860 | 8.720 | 0.040 | 0.458% | 4.65万 | 0.00亿 | 0.000% |
| 2026-07-31 | 8.710 | 8.730 | 8.730 | 8.510 | 0.010 | 0.115% | 4.34万 | 0.00亿 | 0.000% |
| 2026-07-30 | 8.590 | 8.720 | 8.720 | 8.530 | 0.130 | 1.513% | 4.00万 | 0.00亿 | 0.000% |
| 2026-07-29 | 8.470 | 8.590 | 8.610 | 8.460 | 0.130 | 1.537% | 3.81万 | 0.00亿 | 0.000% |
| 2026-07-28 | 8.420 | 8.460 | 8.480 | 8.370 | -0.010 | -0.118% | 2.88万 | 0.00亿 | 0.000% |
| 2026-07-27 | 8.420 | 8.470 | 8.500 | 8.420 | 0.020 | 0.237% | 2.94万 | 0.00亿 | 0.000% |
| 2026-07-24 | 8.560 | 8.450 | 8.590 | 8.440 | -0.100 | -1.170% | 2.48万 | 0.00亿 | 0.000% |
| 2026-07-23 | 8.590 | 8.550 | 8.630 | 8.460 | -0.030 | -0.350% | 3.10万 | 0.00亿 | 0.000% |
| 2026-07-22 | 8.510 | 8.580 | 8.590 | 8.400 | 0.020 | 0.234% | 4.43万 | 0.00亿 | 0.000% |
| 2026-07-21 | 8.710 | 8.560 | 8.840 | 8.500 | -0.160 | -1.835% | 6.76万 | 0.00亿 | 0.000% |
| 2026-07-20 | 8.460 | 8.720 | 8.730 | 8.430 | 0.260 | 3.073% | 6.21万 | 0.00亿 | 0.000% |
| 2026-07-17 | 8.490 | 8.460 | 8.640 | 8.430 | -0.010 | -0.118% | 5.79万 | 0.00亿 | 0.000% |
| 2026-07-16 | 8.530 | 8.470 | 8.600 | 8.450 | -0.050 | -0.587% | 2.78万 | 0.00亿 | 0.000% |
| 2026-07-15 | 8.510 | 8.520 | 8.600 | 8.430 | 0.010 | 0.118% | 3.35万 | 0.00亿 | 0.000% |
| 2026-07-14 | 8.450 | 8.510 | 8.610 | 8.370 | 0.054 | 0.639% | 4.11万 | 0.00亿 | 0.000% |
| 2026-07-13 | 8.356 | 8.456 | 8.506 | 8.326 | 0.060 | 0.715% | 2.70万 | 0.00亿 | 0.000% |
| 2026-07-10 | 8.436 | 8.396 | 8.496 | 8.356 | -0.060 | -0.710% | 2.21万 | 0.00亿 | 0.000% |
| 2026-07-09 | 8.536 | 8.456 | 8.536 | 8.386 | -0.070 | -0.821% | 2.23万 | 0.00亿 | 0.000% |
| 2026-07-08 | 8.386 | 8.526 | 8.536 | 8.326 | 0.120 | 1.428% | 1.85万 | 0.00亿 | 0.000% |
| 2026-07-07 | 8.506 | 8.406 | 8.636 | 8.386 | -0.170 | -1.982% | 1.80万 | 0.00亿 | 0.000% |
| 2026-07-06 | 8.426 | 8.576 | 8.596 | 8.336 | 0.140 | 1.660% | 3.06万 | 0.00亿 | 0.000% |
| 2026-07-03 | 8.246 | 8.436 | 8.456 | 8.246 | 0.220 | 2.678% | 3.51万 | 0.00亿 | 0.000% |
| 2026-07-02 | 7.996 | 8.216 | 8.256 | 7.996 | 0.150 | 1.860% | 3.32万 | 0.00亿 | 0.000% |
| 2026-07-01 | 7.916 | 8.066 | 8.066 | 7.816 | 0.180 | 2.283% | 2.13万 | 0.00亿 | 0.000% |
| 2026-06-30 | 8.056 | 7.886 | 8.166 | 7.836 | -0.160 | -1.989% | 3.05万 | 0.00亿 | 0.000% |
| 2026-06-29 | 7.876 | 8.046 | 8.116 | 7.716 | 0.150 | 1.900% | 3.51万 | 0.00亿 | 0.000% |
| 2026-06-26 | 8.006 | 7.896 | 8.106 | 7.876 | -0.120 | -1.497% | 1.80万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.996 | 8.016 | 8.076 | 7.936 | -0.020 | -0.249% | 1.45万 | 0.00亿 | 0.000% |
| 2026-06-24 | 8.196 | 8.036 | 8.196 | 7.986 | -0.170 | -2.072% | 1.52万 | 0.00亿 | 0.000% |
| 2026-06-23 | 8.036 | 8.206 | 8.216 | 8.006 | 0.170 | 2.115% | 2.39万 | 0.00亿 | 0.000% |
| 2026-06-22 | 8.026 | 8.036 | 8.106 | 7.866 | 0.000 | 0.000% | 2.38万 | 0.00亿 | 0.000% |
| 2026-06-18 | 8.276 | 8.036 | 8.276 | 7.956 | -0.250 | -3.017% | 4.52万 | 0.00亿 | 0.000% |
| 2026-06-17 | 8.356 | 8.286 | 8.356 | 8.256 | -0.070 | -0.838% | 2.11万 | 0.00亿 | 0.000% |
| 2026-06-16 | 8.436 | 8.356 | 8.456 | 8.336 | -0.070 | -0.831% | 2.31万 | 0.00亿 | 0.000% |
| 2026-06-15 | 8.416 | 8.426 | 8.466 | 8.316 | 0.020 | 0.238% | 2.16万 | 0.00亿 | 0.000% |
| 2026-06-12 | 8.386 | 8.406 | 8.416 | 8.256 | 0.120 | 1.448% | 2.09万 | 0.00亿 | 0.000% |
| 2026-06-11 | 8.456 | 8.286 | 8.496 | 8.276 | -0.190 | -2.242% | 2.57万 | 0.00亿 | 0.000% |
| 2026-06-10 | 8.356 | 8.476 | 8.496 | 8.356 | 0.050 | 0.593% | 1.40万 | 0.00亿 | 0.000% |
| 2026-06-09 | 8.346 | 8.426 | 8.486 | 8.336 | 0.010 | 0.119% | 1.54万 | 0.00亿 | 0.000% |
| 2026-06-08 | 8.656 | 8.416 | 8.656 | 8.376 | -0.110 | -1.290% | 3.39万 | 0.00亿 | 0.000% |
| 2026-06-05 | 8.466 | 8.526 | 8.626 | 8.466 | 0.000 | 0.000% | 2.15万 | 0.00亿 | 0.000% |
| 2026-06-04 | 8.586 | 8.526 | 8.676 | 8.486 | -0.110 | -1.274% | 2.11万 | 0.00亿 | 0.000% |
| 2026-06-03 | 8.736 | 8.636 | 8.736 | 8.576 | -0.100 | -1.145% | 2.39万 | 0.00亿 | 0.000% |
| 2026-06-02 | 8.786 | 8.736 | 8.816 | 8.716 | -0.050 | -0.569% | 2.49万 | 0.00亿 | 0.000% |
| 2026-06-01 | 8.706 | 8.786 | 8.856 | 8.586 | 0.110 | 1.268% | 3.88万 | 0.00亿 | 0.000% |
| 2026-05-29 | 8.496 | 8.676 | 8.706 | 8.466 | 0.170 | 1.999% | 3.51万 | 0.00亿 | 0.000% |
| 2026-05-28 | 8.666 | 8.506 | 8.666 | 8.476 | -0.130 | -1.505% | 2.91万 | 0.00亿 | 0.000% |
| 2026-05-27 | 8.676 | 8.636 | 8.676 | 8.546 | 0.030 | 0.349% | 2.03万 | 0.00亿 | 0.000% |
| 2026-05-26 | 8.566 | 8.606 | 8.686 | 8.516 | 0.020 | 0.233% | 2.22万 | 0.00亿 | 0.000% |
| 2026-05-25 | 8.546 | 8.586 | 8.616 | 8.506 | 0.040 | 0.468% | 1.96万 | 0.00亿 | 0.000% |
| 2026-05-22 | 8.576 | 8.546 | 8.606 | 8.476 | -0.030 | -0.350% | 2.01万 | 0.00亿 | 0.000% |
| 2026-05-21 | 8.606 | 8.576 | 8.676 | 8.566 | -0.030 | -0.349% | 1.43万 | 0.00亿 | 0.000% |
| 2026-05-20 | 8.706 | 8.606 | 8.706 | 8.586 | -0.110 | -1.262% | 2.34万 | 0.00亿 | 0.000% |
| 2026-05-19 | 8.586 | 8.716 | 8.746 | 8.586 | 0.100 | 1.161% | 2.23万 | 0.00亿 | 0.000% |
| 2026-05-18 | 8.706 | 8.616 | 8.706 | 8.596 | -0.100 | -1.147% | 2.80万 | 0.00亿 | 0.000% |
| 2026-05-15 | 8.766 | 8.716 | 8.836 | 8.716 | -0.090 | -1.022% | 2.58万 | 0.00亿 | 0.000% |
| 2026-05-14 | 8.826 | 8.806 | 8.896 | 8.796 | -0.020 | -0.227% | 3.32万 | 0.00亿 | 0.000% |
| 2026-05-13 | 8.806 | 8.826 | 8.826 | 8.706 | 0.020 | 0.227% | 3.16万 | 0.00亿 | 0.000% |
| 2026-05-12 | 8.836 | 8.806 | 8.866 | 8.786 | -0.030 | -0.340% | 2.28万 | 0.00亿 | 0.000% |
| 2026-05-11 | 8.766 | 8.836 | 8.836 | 8.746 | 0.050 | 0.569% | 2.43万 | 0.00亿 | 0.000% |
| 2026-05-08 | 8.806 | 8.786 | 8.806 | 8.756 | 0.000 | 0.000% | 1.87万 | 0.00亿 | 0.000% |
| 2026-05-07 | 8.826 | 8.786 | 8.826 | 8.766 | -0.040 | -0.453% | 2.44万 | 0.00亿 | 0.000% |
| 2026-05-06 | 8.806 | 8.826 | 8.836 | 8.766 | 0.000 | 0.000% | 2.72万 | 0.00亿 | 0.000% |
| 2026-04-30 | 8.786 | 8.826 | 8.846 | 8.776 | 0.000 | 0.000% | 2.28万 | 0.00亿 | 0.000% |
| 2026-04-29 | 8.846 | 8.826 | 8.856 | 8.776 | 0.020 | 0.227% | 2.74万 | 0.00亿 | 0.000% |
| 2026-04-28 | 8.716 | 8.806 | 8.806 | 8.706 | 0.100 | 1.149% | 1.86万 | 0.00亿 | 0.000% |
| 2026-04-27 | 8.756 | 8.706 | 8.776 | 8.706 | -0.050 | -0.571% | 2.38万 | 0.00亿 | 0.000% |
| 2026-04-24 | 8.956 | 8.756 | 9.156 | 8.736 | -0.230 | -2.560% | 7.50万 | 0.00亿 | 0.000% |
| 2026-04-23 | 8.926 | 8.986 | 8.986 | 8.866 | 0.080 | 0.898% | 3.14万 | 0.00亿 | 0.000% |
| 2026-04-22 | 8.916 | 8.906 | 8.936 | 8.866 | 0.000 | 0.000% | 2.14万 | 0.00亿 | 0.000% |
| 2026-04-21 | 8.826 | 8.896 | 8.906 | 8.826 | 0.050 | 0.565% | 1.74万 | 0.00亿 | 0.000% |
| 2026-04-20 | 8.916 | 8.846 | 8.926 | 8.816 | 0.000 | 0.000% | 3.38万 | 0.00亿 | 0.000% |
| 2026-04-17 | 8.896 | 8.916 | 8.966 | 8.896 | 0.000 | 0.000% | 2.27万 | 0.00亿 | 0.000% |
| 2026-04-16 | 9.050 | 8.960 | 9.060 | 8.900 | -0.090 | -0.990% | 3.96万 | 0.36亿 | 0.230% |
| 2026-04-15 | 8.986 | 9.046 | 9.066 | 8.896 | 0.000 | 0.000% | 4.08万 | 0.00亿 | 0.000% |
| 2026-04-14 | 8.906 | 8.946 | 8.956 | 8.886 | 0.020 | 0.224% | 2.64万 | 0.00亿 | 0.000% |
| 2026-04-13 | 8.966 | 8.926 | 8.986 | 8.856 | 0.000 | 0.000% | 3.55万 | 0.00亿 | 0.000% |
| 2026-04-10 | 9.226 | 8.996 | 9.226 | 8.966 | 0.000 | 0.000% | 6.32万 | 0.00亿 | 0.000% |
| 2026-04-09 | 9.296 | 9.176 | 9.346 | 9.146 | 0.000 | 0.000% | 5.95万 | 0.00亿 | 0.000% |
| 2026-04-08 | 9.356 | 9.316 | 9.366 | 9.186 | 0.000 | 0.000% | 6.53万 | 0.00亿 | 0.000% |
| 2026-04-07 | 9.216 | 9.356 | 9.356 | 9.166 | 0.000 | 0.000% | 5.27万 | 0.00亿 | 0.000% |
| 2026-04-03 | 9.306 | 9.256 | 9.326 | 9.146 | 0.000 | 0.000% | 6.61万 | 0.00亿 | 0.000% |
| 2026-04-02 | 9.116 | 9.286 | 9.356 | 9.076 | 0.000 | 0.000% | 10.78万 | 0.00亿 | 0.000% |
| 2026-04-01 | 9.096 | 9.146 | 9.156 | 9.026 | 0.000 | 0.000% | 6.04万 | 0.00亿 | 0.000% |