深信服(300454)股票信息
| 股票代码 | 300454 |
| 股票名称 | 深信服 |
| 最新价/元 | 84.29 |
| 涨跌额/元 | 14.04 |
| 涨跌幅/% | 19.99 |
| 买入/元 | 84.29 |
| 卖出/元 | 84.30 |
| 昨收/元 | 70.25 |
| 今开/元 | 83.83 |
| 最高/元 | 84.30 |
| 最低/元 | 71.00 |
| 成交量/手 | 298760.21 |
| 成交额/万 | 237939.97 |
| 股净值/元 | 179.34 |
| 市净率 | 4.38 |
| 总市值/万 | 3538901.67 |
| 流通值/万 | 2328594.06 |
| 换手率/% | 10.81 |
| 入市日期 | 2018-05-16 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:50 |
深信服(300454)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 83.83 | 84.29 | 14.04 | 19.99 | 298760.21 | 237939.97 | 10.81 |
| 2024-09-30 | 63.00 | 70.25 | 11.55 | 19.68 | 272205.70 | 179398.39 | 9.85 |
| 2024-09-27 | 50.45 | 58.70 | 9.78 | 19.99 | 179775.94 | 102099.58 | 6.51 |
| 2024-09-26 | 46.41 | 48.92 | 2.44 | 5.25 | 50633.42 | 24102.51 | 1.83 |
| 2024-09-25 | 45.70 | 46.48 | 1.23 | 2.72 | 52655.88 | 24683.75 | 1.91 |
| 2024-09-24 | 44.35 | 45.25 | 1.11 | 2.52 | 40931.08 | 18194.55 | 1.48 |
| 2024-09-23 | 43.99 | 44.14 | 0.04 | 0.09 | 25333.23 | 11260.72 | 0.92 |
| 2024-09-20 | 44.00 | 44.10 | 0.20 | 0.46 | 24177.69 | 10651.04 | 0.88 |
| 2024-09-19 | 43.66 | 43.90 | 0.60 | 1.39 | 32815.21 | 14357.26 | 1.19 |
| 2024-09-18 | 43.82 | 43.30 | -1.34 | -3.00 | 31562.63 | 13629.88 | 1.14 |
| 2024-09-13 | 45.61 | 44.64 | -1.02 | -2.23 | 38453.43 | 17043.44 | 1.39 |
| 2024-09-12 | 46.49 | 45.66 | -0.54 | -1.17 | 17369.19 | 7993.46 | 0.63 |
| 2024-09-11 | 45.98 | 46.20 | 0.18 | 0.39 | 15624.48 | 7212.23 | 0.57 |
| 2024-09-10 | 44.87 | 46.02 | 1.31 | 2.93 | 26849.60 | 12220.29 | 0.97 |
| 2024-09-09 | 44.64 | 44.71 | -0.29 | -0.64 | 15809.68 | 7079.40 | 0.57 |
| 2024-09-06 | 45.79 | 45.00 | -0.77 | -1.68 | 14165.00 | 6412.43 | 0.51 |
| 2024-09-05 | 45.45 | 45.77 | 0.71 | 1.58 | 16395.57 | 7475.63 | 0.59 |
| 2024-09-04 | 44.87 | 45.06 | -0.26 | -0.57 | 11318.91 | 5123.45 | 0.41 |
| 2024-09-03 | 44.77 | 45.32 | 0.45 | 1.00 | 19363.99 | 8708.09 | 0.70 |
| 2024-09-02 | 46.60 | 44.87 | -1.71 | -3.67 | 30017.01 | 13657.21 | 1.09 |
| 2024-08-30 | 47.24 | 46.58 | -0.75 | -1.59 | 55079.56 | 26081.71 | 1.99 |
| 2024-08-29 | 46.50 | 47.33 | 0.51 | 1.09 | 16304.57 | 7725.93 | 0.59 |
| 2024-08-28 | 45.97 | 46.82 | 0.84 | 1.83 | 17186.35 | 7981.84 | 0.62 |
| 2024-08-27 | 46.56 | 45.98 | -0.85 | -1.82 | 15090.77 | 6970.74 | 0.55 |
| 2024-08-26 | 45.67 | 46.83 | 1.16 | 2.54 | 24344.03 | 11350.90 | 0.88 |
| 2024-08-23 | 46.17 | 45.67 | 1.59 | 3.61 | 30109.30 | 13722.35 | 1.09 |
| 2024-08-22 | 45.36 | 44.08 | -1.25 | -2.76 | 20838.80 | 9352.52 | 0.75 |
| 2024-08-21 | 46.50 | 45.33 | -1.30 | -2.79 | 16223.94 | 7525.16 | 0.59 |
| 2024-08-20 | 47.35 | 46.63 | -0.78 | -1.65 | 12827.00 | 6018.34 | 0.46 |
| 2024-08-19 | 47.11 | 47.41 | 0.30 | 0.64 | 10503.00 | 4989.52 | 0.38 |
| 2024-08-16 | 47.75 | 47.11 | -0.59 | -1.24 | 11701.55 | 5533.72 | 0.42 |
| 2024-08-15 | 47.30 | 47.70 | 0.40 | 0.85 | 19717.88 | 9324.29 | 0.71 |
| 2024-08-14 | 47.52 | 47.30 | -0.30 | -0.63 | 9798.01 | 4655.63 | 0.35 |
| 2024-08-13 | 47.21 | 47.60 | 0.23 | 0.49 | 9082.36 | 4313.55 | 0.33 |
| 2024-08-12 | 47.30 | 47.37 | -0.16 | -0.34 | 11652.40 | 5516.33 | 0.42 |
| 2024-08-09 | 48.20 | 47.53 | -0.43 | -0.90 | 17526.50 | 8427.38 | 0.63 |
| 2024-08-08 | 47.33 | 47.96 | 0.39 | 0.82 | 16756.90 | 8011.97 | 0.61 |
| 2024-08-07 | 47.57 | 47.57 | 0.00 | 0.00 | 14343.24 | 6827.92 | 0.52 |
| 2024-08-06 | 47.81 | 47.57 | 0.24 | 0.51 | 17165.75 | 8125.41 | 0.62 |
| 2024-08-05 | 47.96 | 47.33 | -0.87 | -1.81 | 25066.76 | 11979.03 | 0.91 |
| 2024-08-02 | 48.51 | 48.20 | -0.60 | -1.23 | 23817.31 | 11631.21 | 0.86 |
| 2024-08-01 | 49.45 | 48.80 | -0.64 | -1.29 | 26016.33 | 12785.77 | 0.94 |
| 2024-07-31 | 47.63 | 49.44 | 1.89 | 3.98 | 35952.97 | 17589.65 | 1.30 |
| 2024-07-30 | 47.90 | 47.55 | -0.46 | -0.96 | 20043.64 | 9587.52 | 0.73 |
| 2024-07-29 | 48.45 | 48.01 | -0.49 | -1.01 | 15889.05 | 7649.64 | 0.58 |
| 2024-07-26 | 48.56 | 48.50 | 0.00 | 0.00 | 18141.25 | 8808.35 | 0.66 |
| 2024-07-25 | 48.00 | 48.50 | 0.15 | 0.31 | 20428.07 | 9973.30 | 0.74 |
| 2024-07-24 | 48.52 | 48.35 | -0.20 | -0.41 | 23049.85 | 11188.99 | 0.83 |
| 2024-07-23 | 49.80 | 48.55 | -1.79 | -3.56 | 29475.73 | 14488.59 | 1.07 |
| 2024-07-22 | 51.35 | 50.34 | 0.59 | 1.19 | 44952.63 | 22853.11 | 1.63 |
| 2024-07-19 | 48.59 | 49.75 | 1.15 | 2.37 | 30695.76 | 15200.31 | 1.11 |
| 2024-07-18 | 48.43 | 48.60 | -0.12 | -0.25 | 18130.00 | 8762.42 | 0.66 |
| 2024-07-17 | 49.20 | 48.72 | -0.40 | -0.81 | 19584.00 | 9614.27 | 0.71 |
| 2024-07-16 | 47.95 | 49.12 | 1.16 | 2.42 | 22241.47 | 10821.72 | 0.81 |
| 2024-07-15 | 49.14 | 47.96 | -1.28 | -2.60 | 15719.36 | 7603.62 | 0.57 |
| 2024-07-12 | 49.70 | 49.24 | -0.47 | -0.95 | 18252.40 | 9004.46 | 0.66 |
| 2024-07-11 | 50.01 | 49.71 | 0.48 | 0.98 | 22278.52 | 11105.14 | 0.81 |
| 2024-07-10 | 49.20 | 49.23 | -0.04 | -0.08 | 19114.38 | 9507.16 | 0.69 |
| 2024-07-09 | 47.35 | 49.27 | 2.24 | 4.76 | 38293.65 | 18609.43 | 1.39 |
| 2024-07-08 | 48.62 | 47.03 | -1.59 | -3.27 | 26386.44 | 12555.65 | 0.96 |
| 2024-07-05 | 48.57 | 48.62 | -0.02 | -0.04 | 17703.00 | 8615.92 | 0.64 |
| 2024-07-04 | 49.50 | 48.64 | -0.63 | -1.28 | 24049.39 | 11842.94 | 0.87 |
| 2024-07-03 | 50.10 | 49.27 | -1.15 | -2.28 | 24035.34 | 11944.32 | 0.87 |
| 2024-07-02 | 50.36 | 50.42 | 0.07 | 0.14 | 30638.05 | 15645.20 | 1.11 |
| 2024-07-01 | 50.50 | 50.35 | -0.18 | -0.36 | 22195.00 | 11151.50 | 0.80 |
| 2024-06-28 | 51.50 | 50.53 | -0.97 | -1.88 | 38786.27 | 19867.77 | 1.40 |
| 2024-06-27 | 52.29 | 51.50 | -1.10 | -2.09 | 19985.60 | 10423.07 | 0.72 |
| 2024-06-26 | 50.00 | 52.60 | 2.30 | 4.57 | 47099.03 | 24355.29 | 1.70 |
| 2024-06-25 | 50.30 | 50.30 | 0.20 | 0.40 | 32100.31 | 16098.40 | 1.16 |
| 2024-06-24 | 51.88 | 50.10 | -2.06 | -3.95 | 40588.35 | 20628.84 | 1.47 |
| 2024-06-21 | 51.28 | 52.16 | 0.84 | 1.64 | 30987.72 | 15986.20 | 1.12 |
| 2024-06-20 | 51.73 | 51.32 | -0.59 | -1.14 | 36595.90 | 19026.88 | 1.32 |
| 2024-06-19 | 52.73 | 51.91 | -0.64 | -1.22 | 23943.00 | 12497.48 | 0.87 |
| 2024-06-18 | 51.52 | 52.55 | 1.03 | 2.00 | 40097.58 | 21218.86 | 1.45 |
| 2024-06-17 | 52.00 | 51.52 | -0.76 | -1.45 | 32403.96 | 16678.61 | 1.17 |
| 2024-06-14 | 52.76 | 52.28 | -0.57 | -1.08 | 44198.74 | 23096.44 | 1.60 |
| 2024-06-13 | 53.38 | 52.85 | -0.48 | -0.90 | 22420.00 | 11909.00 | 0.81 |
| 2024-06-12 | 53.98 | 53.33 | -1.02 | -1.88 | 25601.99 | 13774.78 | 0.93 |
| 2024-06-11 | 52.70 | 54.35 | 1.32 | 2.49 | 57503.54 | 30224.98 | 2.08 |
| 2024-06-07 | 53.02 | 53.03 | 0.15 | 0.28 | 33768.87 | 17863.49 | 1.22 |
| 2024-06-06 | 53.56 | 52.88 | -1.94 | -3.54 | 47434.68 | 25277.41 | 1.72 |
| 2024-06-05 | 54.51 | 54.82 | 0.07 | 0.13 | 26822.30 | 14824.17 | 0.97 |
| 2024-06-04 | 53.99 | 54.80 | 0.72 | 1.33 | 31699.04 | 17138.42 | 1.15 |
| 2024-06-03 | 54.21 | 54.08 | -0.67 | -1.22 | 29779.56 | 16004.51 | 1.08 |
| 2024-05-31 | 54.70 | 54.75 | 0.17 | 0.31 | 26317.03 | 14476.93 | 0.95 |
| 2024-05-30 | 54.18 | 54.58 | 0.05 | 0.09 | 15904.27 | 8651.21 | 0.58 |
| 2024-05-29 | 54.68 | 54.53 | -0.07 | -0.13 | 20376.20 | 11139.17 | 0.74 |
| 2024-05-28 | 54.05 | 54.60 | 0.03 | 0.06 | 23050.48 | 12548.52 | 0.83 |
| 2024-05-27 | 53.94 | 54.57 | 0.79 | 1.47 | 26836.47 | 14352.62 | 0.97 |
| 2024-05-24 | 54.70 | 53.78 | -1.28 | -2.33 | 31740.15 | 17205.79 | 1.15 |
| 2024-05-23 | 56.40 | 55.06 | -1.02 | -1.82 | 33645.95 | 18631.19 | 1.22 |
| 2024-05-22 | 55.07 | 56.08 | 1.01 | 1.83 | 33921.73 | 18884.42 | 1.23 |
| 2024-05-21 | 55.60 | 55.07 | -0.22 | -0.40 | 22466.35 | 12375.76 | 0.81 |
| 2024-05-20 | 54.30 | 55.29 | 0.99 | 1.82 | 38355.31 | 21194.38 | 1.39 |
| 2024-05-17 | 52.80 | 54.30 | 1.48 | 2.80 | 42716.28 | 23004.42 | 1.55 |
| 2024-05-16 | 53.00 | 52.82 | 0.26 | 0.50 | 37069.77 | 19693.28 | 1.34 |
| 2024-05-15 | 53.77 | 52.56 | -1.43 | -2.65 | 29039.00 | 15416.26 | 1.05 |
| 2024-05-14 | 54.09 | 53.99 | -0.09 | -0.17 | 46907.34 | 25263.61 | 1.70 |
| 2024-05-13 | 53.51 | 54.08 | 0.28 | 0.52 | 47642.57 | 25459.75 | 1.72 |
| 2024-05-10 | 55.47 | 53.80 | -1.33 | -2.41 | 47432.56 | 25631.56 | 1.72 |
日K线
周K线
月K线
