深高速(600548)股票信息
| 股票代码 | 600548 |
| 股票名称 | 深高速 |
| 最新价/元 | 10.09 |
| 涨跌额/元 | 0.14 |
| 涨跌幅/% | 1.41 |
| 买入/元 | 10.08 |
| 卖出/元 | 10.09 |
| 昨收/元 | 9.95 |
| 今开/元 | 9.97 |
| 最高/元 | 10.29 |
| 最低/元 | 9.97 |
| 成交量/手 | 91588.18 |
| 成交额/万 | 9295.61 |
| 股净值/元 | 10.28 |
| 市净率 | 1.25 |
| 总市值/万 | 2200397.26 |
| 流通值/万 | 1446169.76 |
| 换手率/% | 0.64 |
| 入市日期 | 2001-12-25 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:30 |
深高速(600548)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 9.97 | 10.09 | 0.14 | 1.41 | 91588.18 | 9295.61 | 0.64 |
| 2024-10-09 | 10.44 | 9.95 | -0.64 | -6.04 | 108145.01 | 10984.45 | 0.75 |
| 2024-10-08 | 11.69 | 10.59 | -0.08 | -0.75 | 187198.96 | 20268.85 | 1.31 |
| 2024-09-30 | 10.12 | 10.67 | 0.61 | 6.06 | 195827.35 | 20282.29 | 1.37 |
| 2024-09-27 | 10.00 | 10.06 | 0.12 | 1.21 | 43294.01 | 4313.25 | 0.30 |
| 2024-09-26 | 9.80 | 9.94 | 0.11 | 1.12 | 76001.00 | 7492.41 | 0.53 |
| 2024-09-25 | 9.68 | 9.83 | 0.19 | 1.97 | 66081.00 | 6481.09 | 0.46 |
| 2024-09-24 | 9.43 | 9.64 | 0.25 | 2.66 | 59850.00 | 5716.86 | 0.42 |
| 2024-09-23 | 9.40 | 9.39 | -0.08 | -0.85 | 29052.00 | 2733.83 | 0.20 |
| 2024-09-20 | 9.40 | 9.47 | 0.02 | 0.21 | 59409.00 | 5616.08 | 0.41 |
| 2024-09-19 | 9.91 | 9.45 | -0.46 | -4.64 | 79827.34 | 7653.36 | 0.56 |
| 2024-09-18 | 9.80 | 9.91 | 0.07 | 0.71 | 59408.28 | 5883.02 | 0.41 |
| 2024-09-13 | 9.60 | 9.84 | 0.19 | 1.97 | 121882.86 | 11957.80 | 0.85 |
| 2024-09-12 | 9.31 | 9.65 | 0.33 | 3.54 | 85408.66 | 8189.33 | 0.60 |
| 2024-09-11 | 9.43 | 9.32 | -0.17 | -1.79 | 79947.67 | 7455.10 | 0.56 |
| 2024-09-10 | 9.39 | 9.49 | 0.06 | 0.64 | 33219.00 | 3131.13 | 0.23 |
| 2024-09-09 | 9.53 | 9.43 | -0.11 | -1.15 | 56296.96 | 5306.83 | 0.39 |
| 2024-09-06 | 9.36 | 9.54 | 0.20 | 2.14 | 60535.00 | 5779.41 | 0.42 |
| 2024-09-05 | 9.29 | 9.34 | 0.00 | 0.00 | 33892.82 | 3159.33 | 0.24 |
| 2024-09-04 | 9.27 | 9.34 | 0.06 | 0.65 | 34738.00 | 3235.26 | 0.24 |
| 2024-09-03 | 9.39 | 9.28 | -0.17 | -1.80 | 53242.90 | 4937.79 | 0.37 |
| 2024-09-02 | 9.16 | 9.45 | 0.22 | 2.38 | 106409.82 | 9983.94 | 0.74 |
| 2024-08-30 | 9.26 | 9.23 | -0.02 | -0.22 | 90941.00 | 8398.45 | 0.63 |
| 2024-08-29 | 9.56 | 9.25 | -0.37 | -3.85 | 112429.17 | 10463.12 | 0.78 |
| 2024-08-28 | 9.60 | 9.62 | 0.01 | 0.10 | 93597.73 | 8966.81 | 0.65 |
| 2024-08-27 | 9.83 | 9.61 | -0.42 | -4.19 | 186922.74 | 18168.25 | 1.30 |
| 2024-08-26 | 10.60 | 10.03 | -1.11 | -9.96 | 116977.00 | 11813.11 | 0.82 |
| 2024-08-23 | 11.13 | 11.14 | -0.04 | -0.36 | 52116.99 | 5794.04 | 0.36 |
| 2024-08-22 | 11.03 | 11.18 | 0.09 | 0.81 | 36453.90 | 4071.98 | 0.25 |
| 2024-08-21 | 11.04 | 11.09 | 0.01 | 0.09 | 32860.90 | 3625.58 | 0.23 |
| 2024-08-20 | 11.18 | 11.08 | -0.07 | -0.63 | 27237.00 | 3016.33 | 0.19 |
| 2024-08-19 | 11.00 | 11.15 | 0.12 | 1.09 | 38169.00 | 4224.53 | 0.27 |
| 2024-08-16 | 10.90 | 11.03 | 0.11 | 1.01 | 61644.85 | 6799.68 | 0.43 |
| 2024-08-15 | 10.81 | 10.92 | 0.08 | 0.74 | 40681.53 | 4408.57 | 0.28 |
| 2024-08-14 | 10.64 | 10.84 | 0.19 | 1.78 | 57774.00 | 6226.85 | 0.40 |
| 2024-08-13 | 10.63 | 10.65 | 0.06 | 0.57 | 38732.00 | 4116.58 | 0.27 |
| 2024-08-12 | 10.52 | 10.59 | 0.05 | 0.47 | 29870.83 | 3157.06 | 0.21 |
| 2024-08-09 | 10.59 | 10.54 | -0.07 | -0.66 | 24349.00 | 2575.65 | 0.17 |
| 2024-08-08 | 10.56 | 10.61 | 0.08 | 0.76 | 30776.00 | 3255.36 | 0.21 |
| 2024-08-07 | 10.47 | 10.53 | 0.05 | 0.48 | 38194.66 | 4019.79 | 0.27 |
| 2024-08-06 | 10.69 | 10.48 | -0.20 | -1.87 | 64900.00 | 6810.97 | 0.45 |
| 2024-08-05 | 10.85 | 10.68 | -0.28 | -2.56 | 59713.01 | 6425.52 | 0.42 |
| 2024-08-02 | 10.81 | 10.96 | 0.09 | 0.83 | 66684.19 | 7249.07 | 0.47 |
| 2024-08-01 | 10.41 | 10.87 | 0.37 | 3.52 | 70567.56 | 7602.23 | 0.49 |
| 2024-07-31 | 10.60 | 10.50 | -0.11 | -1.04 | 44798.00 | 4716.88 | 0.31 |
| 2024-07-30 | 10.50 | 10.61 | 0.06 | 0.57 | 40371.41 | 4255.64 | 0.28 |
| 2024-07-29 | 10.32 | 10.55 | 0.22 | 2.13 | 53858.36 | 5619.23 | 0.38 |
| 2024-07-26 | 10.66 | 10.33 | -0.35 | -3.28 | 74480.00 | 7665.48 | 0.52 |
| 2024-07-25 | 10.48 | 10.68 | 0.17 | 1.62 | 61542.81 | 6502.61 | 0.43 |
| 2024-07-24 | 10.40 | 10.51 | 0.07 | 0.67 | 34190.00 | 3567.52 | 0.24 |
| 2024-07-23 | 10.25 | 10.44 | 0.18 | 1.75 | 44354.66 | 4624.97 | 0.31 |
| 2024-07-22 | 10.31 | 10.26 | -0.17 | -1.63 | 42556.45 | 4362.43 | 0.30 |
| 2024-07-19 | 10.52 | 10.43 | -0.11 | -1.04 | 28212.86 | 2932.70 | 0.20 |
| 2024-07-18 | 10.27 | 10.54 | 0.28 | 2.73 | 55630.00 | 5793.18 | 0.39 |
| 2024-07-17 | 10.36 | 10.26 | -0.09 | -0.87 | 32221.96 | 3316.33 | 0.22 |
| 2024-07-16 | 10.48 | 10.35 | -0.12 | -1.15 | 28361.00 | 2941.04 | 0.20 |
| 2024-07-15 | 10.45 | 10.47 | -0.03 | -0.29 | 38568.96 | 4026.26 | 0.27 |
| 2024-07-12 | 10.43 | 10.50 | 0.11 | 1.06 | 44439.86 | 4666.25 | 0.31 |
| 2024-07-11 | 10.42 | 10.39 | 0.07 | 0.68 | 38640.00 | 4025.49 | 0.27 |
| 2024-07-10 | 10.38 | 10.32 | -0.04 | -0.39 | 55217.01 | 5708.61 | 0.39 |
| 2024-07-09 | 10.92 | 10.91 | 0.07 | 0.65 | 81584.76 | 8794.89 | 0.57 |
| 2024-07-08 | 10.90 | 10.84 | -0.07 | -0.64 | 39859.00 | 4340.92 | 0.28 |
| 2024-07-05 | 11.06 | 10.91 | -0.06 | -0.55 | 38793.00 | 4230.12 | 0.27 |
| 2024-07-04 | 11.03 | 10.97 | -0.07 | -0.63 | 34138.00 | 3761.29 | 0.24 |
| 2024-07-03 | 11.00 | 11.04 | 0.03 | 0.27 | 51120.82 | 5672.69 | 0.36 |
| 2024-07-02 | 10.88 | 11.01 | 0.15 | 1.38 | 43190.99 | 4722.68 | 0.30 |
| 2024-07-01 | 10.77 | 10.86 | 0.23 | 2.16 | 39379.16 | 4256.62 | 0.27 |
| 2024-06-28 | 10.50 | 10.63 | 0.15 | 1.43 | 36299.00 | 3843.18 | 0.25 |
| 2024-06-27 | 10.40 | 10.48 | 0.05 | 0.48 | 28015.00 | 2936.22 | 0.20 |
| 2024-06-26 | 10.46 | 10.43 | -0.08 | -0.76 | 30173.86 | 3152.85 | 0.21 |
| 2024-06-25 | 10.47 | 10.51 | 0.04 | 0.38 | 33394.00 | 3510.74 | 0.23 |
| 2024-06-24 | 10.62 | 10.47 | -0.16 | -1.51 | 40152.00 | 4214.59 | 0.28 |
| 2024-06-21 | 10.45 | 10.63 | 0.20 | 1.92 | 45781.66 | 4837.04 | 0.32 |
| 2024-06-20 | 10.44 | 10.43 | 0.02 | 0.19 | 30144.00 | 3143.37 | 0.21 |
| 2024-06-19 | 10.48 | 10.41 | -0.06 | -0.57 | 25364.00 | 2655.60 | 0.18 |
| 2024-06-18 | 10.30 | 10.47 | 0.20 | 1.95 | 37359.50 | 3881.31 | 0.26 |
| 2024-06-17 | 10.41 | 10.27 | -0.12 | -1.16 | 38852.39 | 4021.10 | 0.27 |
| 2024-06-14 | 10.39 | 10.39 | -0.08 | -0.76 | 39330.00 | 4095.99 | 0.27 |
| 2024-06-13 | 10.57 | 10.47 | -0.12 | -1.13 | 32638.00 | 3415.75 | 0.23 |
| 2024-06-12 | 10.44 | 10.59 | 0.12 | 1.15 | 42395.70 | 4459.31 | 0.30 |
| 2024-06-11 | 10.74 | 10.47 | -0.28 | -2.61 | 73485.07 | 7742.59 | 0.51 |
| 2024-06-07 | 10.58 | 10.75 | 0.17 | 1.61 | 51834.65 | 5504.39 | 0.36 |
| 2024-06-06 | 10.55 | 10.58 | 0.01 | 0.10 | 63521.57 | 6687.97 | 0.44 |
| 2024-06-05 | 10.69 | 10.57 | -0.14 | -1.31 | 33318.00 | 3543.24 | 0.23 |
| 2024-06-04 | 10.61 | 10.71 | 0.11 | 1.04 | 35429.96 | 3772.25 | 0.25 |
| 2024-06-03 | 10.67 | 10.60 | -0.11 | -1.03 | 48595.72 | 5162.20 | 0.34 |
| 2024-05-31 | 10.68 | 10.71 | 0.00 | 0.00 | 25148.73 | 2684.45 | 0.18 |
| 2024-05-30 | 10.79 | 10.71 | -0.08 | -0.74 | 35270.83 | 3781.33 | 0.25 |
| 2024-05-29 | 10.85 | 10.79 | -0.16 | -1.46 | 55664.20 | 6009.57 | 0.39 |
| 2024-05-28 | 11.05 | 10.95 | -0.07 | -0.64 | 50181.26 | 5470.03 | 0.35 |
| 2024-05-27 | 10.80 | 11.02 | 0.22 | 2.04 | 49998.13 | 5444.88 | 0.35 |
| 2024-05-24 | 10.70 | 10.80 | -0.04 | -0.37 | 49691.90 | 5403.92 | 0.35 |
| 2024-05-23 | 10.99 | 10.84 | -0.16 | -1.46 | 76958.01 | 8322.88 | 0.54 |
| 2024-05-22 | 10.67 | 11.00 | 0.39 | 3.68 | 113742.44 | 12496.12 | 0.79 |
| 2024-05-21 | 10.51 | 10.61 | 0.09 | 0.86 | 36045.00 | 3806.65 | 0.25 |
| 2024-05-20 | 10.42 | 10.52 | 0.12 | 1.15 | 42158.64 | 4406.83 | 0.29 |
| 2024-05-17 | 10.46 | 10.40 | -0.07 | -0.67 | 45642.00 | 4746.01 | 0.32 |
| 2024-05-16 | 10.55 | 10.47 | -0.08 | -0.76 | 43849.19 | 4603.52 | 0.31 |
| 2024-05-15 | 10.55 | 10.55 | -0.05 | -0.47 | 47656.35 | 5015.92 | 0.33 |
| 2024-05-14 | 10.60 | 10.60 | -0.05 | -0.47 | 49873.00 | 5297.53 | 0.35 |
日K线
周K线
月K线
