深信服科技有限公司

深信服[300454]股票行情_九方智投
- <a href="http://stock.9fzt.com/index/sz_300454.html?from=360search" target="_blank" data-md='{"p":"title"}'><em>深信服</em>[300454]股票行情_九方智投</a>
  54.74元-1.80 (-3.18%)
  2024-04-30 15:00:00 已收盘 (北京时间)
  今开
  56.87
  昨收
  56.54
  最高
  57.20
  最低
  54.26
  成交量
  658来自.09万
  成交额
  3.64亿
  分时
  5日
  1月
  1年
  {"points":"240","cx":{"o":["09:30","10:30","11:30\/13:00","14:00","15:00"]},"cy":{"o":["56.87","56.23","55.60","54.96","54.33"]},"cyrate":{"o":["0.58%","-0.54%","-1.66%","-2.79%","-3.91%"]},"p":[{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.87","rise":"0.58%","volumn":"223.00","time":"09:30"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.26","rise":"-0.50%","volumn":"1677.00","time":"09:31"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.57","rise":"0.05%","volumn":"2232.00","time":"09:32"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.36","rise":"-0.32%","volumn":"2792.00","time":"09:33"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.20","rise":"-0.60%","volumn":"3381.00","time":"09:34"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.11","rise":"-0.76%","volumn":"3877.00","time":"09:35"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.10","rise":"-0.78%","volumn":"4680.00","time":"09:36"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.01","rise":"-0.94%","volumn":"6086.00","time":"09:37"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.10","rise":"-0.78%","volumn":"7254.00","time":"09:38"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.94","rise":"-1.06%","volumn":"7808.00","time":"09:39"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.36","rise":"-0.32%","volumn":"8605.00","time":"09:40"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.41","rise":"-0.23%","volumn":"8885.00","time":"09:41"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.54","rise":"0.00%","volumn":"9130.00","time":"09:42"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.50","rise":"-0.07%","volumn":"9479.00","time":"09:43"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.70","rise":"0.28%","volumn":"1.06\u4e07","time":"09:44"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.44","rise":"-0.18%","volumn":"1.12\u4e07","time":"09:45"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.29","rise":"-0.44%","volumn":"1.14\u4e07","time":"09:46"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.06","rise":"-0.85%","volumn":"1.19\u4e07","time":"09:47"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.98","rise":"-0.99%","volumn":"1.26\u4e07","time":"09:48"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.77","rise":"-1.36%","volumn":"1.45\u4e07","time":"09:49"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.82","rise":"-1.27%","volumn":"1.51\u4e07","time":"09:50"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.65","rise":"-1.57%","volumn":"1.68\u4e07","time":"09:51"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.66","rise":"-1.56%","volumn":"1.75\u4e07","time":"09:52"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.62","rise":"-1.63%","volumn":"1.86\u4e07","time":"09:53"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.73","rise":"-1.43%","volumn":"1.94\u4e07","time":"09:54"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.73","rise":"-1.43%","volumn":"1.97\u4e07","time":"09:55"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.85","rise":"-1.22%","volumn":"2.00\u4e07","time":"09:56"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.89","rise":"-1.15%","volumn":"2.01\u4e07","time":"09:57"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.00","rise":"-0.96%","volumn":"2.02\u4e07","time":"09:58"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.94","rise":"-1.06%","volumn":"2.03\u4e07","time":"09:59"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.88","rise":"-1.17%","volumn":"2.06\u4e07","time":"10:00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.79","rise":"-1.33%","volumn":"2.07\u4e07","time":"10:01"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.68","rise":"-1.52%","volumn":"2.11\u4e07","time":"10:02"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.69","rise":"-1.50%","volumn":"2.13\u4e07","time":"10:03"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.61","rise":"-1.64%","volumn":"2.17\u4e07","time":"10:04"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.53","rise":"-1.79%","volumn":"2.21\u4e07","time":"10:05"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.66","rise":"-1.56%","volumn":"2.23\u4e07","time":"10:06"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.74","rise":"-1.41%","volumn":"2.25\u4e07","time":"10:07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.77","rise":"-1.36%","volumn":"2.26\u4e07","time":"10:08"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.68","rise":"-1.52%","volumn":"2.28\u4e07","time":"10:09"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.84","rise":"-1.24%","volumn":"2.29\u4e07","time":"10:10"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.83","rise":"-1.26%","volumn":"2.30\u4e07","time":"10:11"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.88","rise":"-1.17%","volumn":"2.31\u4e07","time":"10:12"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.81","rise":"-1.29%","volumn":"2.33\u4e07","time":"10:13"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.76","rise":"-1.38%","volumn":"2.34\u4e07","time":"10:14"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.76","rise":"-1.38%","volumn":"2.35\u4e07","time":"10:15"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.79","rise":"-1.33%","volumn":"2.36\u4e07","time":"10:16"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.74","rise":"-1.41%","volumn":"2.38\u4e07","time":"10:17"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.69","rise":"-1.50%","volumn":"2.40\u4e07","time":"10:18"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.71","rise":"-1.47%","volumn":"2.42\u4e07","time":"10:19"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.70","rise":"-1.49%","volumn":"2.43\u4e07","time":"10:20"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.69","rise":"-1.50%","volumn":"2.44\u4e07","time":"10:21"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.65","rise":"-1.57%","volumn":"2.45\u4e07","time":"10:22"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.53","rise":"-1.79%","volumn":"2.50\u4e07","time":"10:23"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.45","rise":"-1.93%","volumn":"2.59\u4e07","time":"10:24"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.44","rise":"-1.95%","volumn":"2.60\u4e07","time":"10:25"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.31","rise":"-2.18%","volumn":"2.66\u4e07","time":"10:26"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.34","rise":"-2.12%","volumn":"2.69\u4e07","time":"10:27"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.34","rise":"-2.12%","volumn":"2.72\u4e07","time":"10:28"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.25","rise":"-2.28%","volumn":"2.76\u4e07","time":"10:29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.20","rise":"-2.37%","volumn":"2.85\u4e07","time":"10:30"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.28","rise":"-2.23%","volumn":"2.88\u4e07","time":"10:31"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.28","rise":"-2.23%","volumn":"2.95\u4e07","time":"10:32"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.25","rise":"-2.28%","volumn":"2.97\u4e07","time":"10:33"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.32","rise":"-2.16%","volumn":"2.99\u4e07","time":"10:34"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.41","rise":"-2.00%","volumn":"3.01\u4e07","time":"10:35"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.50","rise":"-1.84%","volumn":"3.03\u4e07","time":"10:36"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.49","rise":"-1.86%","volumn":"3.04\u4e07","time":"10:37"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.35","rise":"-2.10%","volumn":"3.06\u4e07","time":"10:38"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.36","rise":"-2.09%","volumn":"3.07\u4e07","time":"10:39"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.32","rise":"-2.16%","volumn":"3.10\u4e07","time":"10:40"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.32","rise":"-2.16%","volumn":"3.11\u4e07","time":"10:41"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.22","rise":"-2.33%","volumn":"3.17\u4e07","time":"10:42"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.25","rise":"-2.28%","volumn":"3.18\u4e07","time":"10:43"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.21","rise":"-2.35%","volumn":"3.19\u4e07","time":"10:44"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.21","rise":"-2.35%","volumn":"3.22\u4e07","time":"10:45"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.12","rise":"-2.51%","volumn":"3.25\u4e07","time":"10:46"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.09","rise":"-2.56%","volumn":"3.27\u4e07","time":"10:47"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.14","rise":"-2.48%","volumn":"3.29\u4e07","time":"10:48"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.11","rise":"-2.53%","volumn":"3.30\u4e07","time":"10:49"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.04","rise":"-2.65%","volumn":"3.34\u4e07","time":"10:50"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.02","rise":"-2.69%","volumn":"3.38\u4e07","time":"10:51"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.15","rise":"-2.46%","volumn":"3.41\u4e07","time":"10:52"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.11","rise":"-2.53%","volumn":"3.42\u4e07","time":"10:53"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.14","rise":"-2.48%","volumn":"3.43\u4e07","time":"10:54"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.12","rise":"-2.51%","volumn":"3.45\u4e07","time":"10:55"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.01","rise":"-2.71%","volumn":"3.47\u4e07","time":"10:56"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.02","rise":"-2.69%","volumn":"3.51\u4e07","time":"10:57"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.02","rise":"-2.69%","volumn":"3.52\u4e07","time":"10:58"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"54.96","rise":"-2.79%","volumn":"3.56\u4e07","time":"10:59"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"54.98","rise":"-2.76%","volumn":"3.58\u4e07","time":"11:00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"54.93","rise":"-2.85%","volumn":"3.60\u4e07","time":"11:01"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"54.93","rise":"-2.85%","volumn":"3.63\u4e07","time":"11:02"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"54.84","rise":"-3.01%","volumn":"3.67\u4e07","time":"11:03"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"54.85","rise":"-2.99%","volumn":"3.69\u4e07","time":"11:04"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"54.82","rise":"-3.04%","volumn":"3.71\u4e07","time":"11:05"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"54.71","rise":"-3.24%","volumn":"3.75\u4e07","time":"11:06"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"54.65","rise":"-3.34%","volumn":"3.81\u4e07","time":"11:07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"54.69","rise":"-3.27%","volumn":"3.83\u4e07","time":"11:08"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"54.65","rise":"-3.34%","volumn":"3.85\u4e07","time":"11:09"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"54.61","rise":"-3.41%","volumn":"3.87\u4e07","time":"11:10"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"54.66","rise":"-3.33%","volumn":"3.96\u4e07","time":"11:11"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"54.75","rise":"-3.17%","volumn":"3.98\u4e07","time":"11:12"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"54.61","rise":"-3.41%","volumn":"4.01\u4e07","time":"11:13"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"54.60","rise":"-3.43%","volumn":"4.03\u4e07","time":"11:14"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"54.55","rise":"-3.52%","volumn":"4.04\u4e07","time":"11:15"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"54.50","rise":"-3.61%","volumn":"4.08\u4e07","time":"11:16"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"54.45","rise":"-3.70%","volumn":"4.17\u4e07","time":"11:17"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"54.36","rise":"-3.86%","volumn":"4.22\u4e07","time":"11:18"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"54.33","rise":"-3.91%","volumn":"4.27\u4e07","time":"11:19"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"54.35","rise":"-3.87%","volumn":"4.30\u4e07","time":"11:20"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"54.40","rise":"-3.78%","volumn":"4.32\u4e07","time":"11:21"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"54.43","rise":"-3.73%","volumn":"4.35\u4e07","time":"11:22"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"54.49","rise":"-3.63%","volumn":"4.38\u4e07","time":"11:23"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"54.56","rise":"-3.50%","volumn":"4.39\u4e07","time":"11:24"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"54.53","rise":"-3.56%","volumn":"4.40\u4e07","time":"11:25"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"54.50","rise":"-3.61%","volumn":"4.42\u4e07","time":"11:26"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"54.51","rise":"-3.59%","volumn":"4.43\u4e07","time":"11:27"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"54.52","rise":"-3.57%","volumn":"4.46\u4e07","time":"11:28"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"54.53","rise":"-3.56%","volumn":"4.46\u4e07","time":"11:29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"54.57","rise":"-3.48%","volumn":"4.48\u4e07","time":"11:30"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"54.51","rise":"-3.59%","volumn":"4.51\u4e07","time":"13:01"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"54.64","rise":"-3.36%","volumn":"4.53\u4e07","time":"13:02"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"54.76","rise":"-3.15%","volumn":"4.53\u4e07","time":"13:03"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"54.79","rise":"-3.10%","volumn":"4.54\u4e07","time":"13:04"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"54.78","rise":"-3.11%","volumn":"4.54\u4e07","time":"13:05"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"54.88","rise":"-2.94%","volumn":"4.56\u4e07","time":"13:06"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"54.70","rise":"-3.25%","volumn":"4.57\u4e07","time":"13:07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"54.72","rise":"-3.22%","volumn":"4.58\u4e07","time":"13:08"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"54.64","rise":"-3.36%","volumn":"4.60\u4e07","time":"13:09"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"54.65","rise":"-3.34%","volumn":"4.61\u4e07","time":"13:10"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"54.65","rise":"-3.34%","volumn":"4.63\u4e07","time":"13:11"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"54.68","rise":"-3.29%","volumn":"4.65\u4e07","time":"13:12"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"54.68","rise":"-3.29%","volumn":"4.65\u4e07","time":"13:13"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"54.70","rise":"-3.25%","volumn":"4.66\u4e07","time":"13:14"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"54.69","rise":"-3.27%","volumn":"4.68\u4e07","time":"13:15"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"54.53","rise":"-3.56%","volumn":"4.71\u4e07","time":"13:16"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"54.54","rise":"-3.54%","volumn":"4.72\u4e07","time":"13:17"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"54.56","rise":"-3.50%","volumn":"4.73\u4e07","time":"13:18"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"54.56","rise":"-3.50%","volumn":"4.74\u4e07","time":"13:19"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"54.51","rise":"-3.59%","volumn":"4.76\u4e07","time":"13:20"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"54.50","rise":"-3.61%","volumn":"4.78\u4e07","time":"13:21"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"54.53","rise":"-3.56%","volumn":"4.80\u4e07","time":"13:22"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"54.50","rise":"-3.61%","volumn":"4.81\u4e07","time":"13:23"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"54.56","rise":"-3.50%","volumn":"4.82\u4e07","time":"13:24"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"54.73","rise":"-3.20%","volumn":"4.84\u4e07","time":"13:25"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"54.60","rise":"-3.43%","volumn":"4.86\u4e07","time":"13:26"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"54.71","rise":"-3.24%","volumn":"4.87\u4e07","time":"13:27"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"54.67","rise":"-3.31%","volumn":"4.88\u4e07","time":"13:28"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"54.74","rise":"-3.18%","volumn":"4.90\u4e07","time":"13:29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"54.72","rise":"-3.22%","volumn":"4.92\u4e07","time":"13:30"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"54.70","rise":"-3.25%","volumn":"4.93\u4e07","time":"13:31"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"54.89","rise":"-2.92%","volumn":"4.96\u4e07","time":"13:32"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"54.85","rise":"-2.99%","volumn":"4.99\u4e07","time":"13:33"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"54.69","rise":"-3.27%","volumn":"5.01\u4e07","time":"13:34"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"54.70","rise":"-3.25%","volumn":"5.02\u4e07","time":"13:35"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"54.69","rise":"-3.27%","volumn":"5.03\u4e07","time":"13:36"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"54.75","rise":"-3.17%","volumn":"5.04\u4e07","time":"13:37"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"54.77","rise":"-3.13%","volumn":"5.05\u4e07","time":"13:38"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"54.72","rise":"-3.22%","volumn":"5.06\u4e07","time":"13:39"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"54.80","rise":"-3.08%","volumn":"5.08\u4e07","time":"13:40"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"54.71","rise":"-3.24%","volumn":"5.11\u4e07","time":"13:41"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"54.80","rise":"-3.08%","volumn":"5.14\u4e07","time":"13:42"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"54.98","rise":"-2.76%","volumn":"5.17\u4e07","time":"13:43"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"54.99","rise":"-2.74%","volumn":"5.19\u4e07","time":"13:44"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.00","rise":"-2.72%","volumn":"5.21\u4e07","time":"13:45"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.02","rise":"-2.69%","volumn":"5.23\u4e07","time":"13:46"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.02","rise":"-2.69%","volumn":"5.25\u4e07","time":"13:47"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.15","rise":"-2.46%","volumn":"5.27\u4e07","time":"13:48"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.10","rise":"-2.55%","volumn":"5.28\u4e07","time":"13:49"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.02","rise":"-2.69%","volumn":"5.30\u4e07","time":"13:50"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.00","rise":"-2.72%","volumn":"5.31\u4e07","time":"13:51"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.00","rise":"-2.72%","volumn":"5.32\u4e07","time":"13:52"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"54.81","rise":"-3.06%","volumn":"5.34\u4e07","time":"13:53"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"54.82","rise":"-3.04%","volumn":"5.35\u4e07","time":"13:54"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"54.83","rise":"-3.02%","volumn":"5.37\u4e07","time":"13:55"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"54.81","rise":"-3.06%","volumn":"5.38\u4e07","time":"13:56"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"54.75","rise":"-3.17%","volumn":"5.40\u4e07","time":"13:57"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"54.79","rise":"-3.10%","volumn":"5.41\u4e07","time":"13:58"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"54.78","rise":"-3.11%","volumn":"5.42\u4e07","time":"13:59"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"54.85","rise":"-2.99%","volumn":"5.43\u4e07","time":"14:00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"54.91","rise":"-2.88%","volumn":"5.44\u4e07","time":"14:01"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"54.96","rise":"-2.79%","volumn":"5.46\u4e07","time":"14:02"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"54.96","rise":"-2.79%","volumn":"5.48\u4e07","time":"14:03"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"54.90","rise":"-2.90%","volumn":"5.49\u4e07","time":"14:04"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"54.95","rise":"-2.81%","volumn":"5.50\u4e07","time":"14:05"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.05","rise":"-2.64%","volumn":"5.52\u4e07","time":"14:06"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.03","rise":"-2.67%","volumn":"5.53\u4e07","time":"14:07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"54.89","rise":"-2.92%","volumn":"5.55\u4e07","time":"14:08"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"54.91","rise":"-2.88%","volumn":"5.56\u4e07","time":"14:09"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"54.90","rise":"-2.90%","volumn":"5.57\u4e07","time":"14:10"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"54.87","rise":"-2.95%","volumn":"5.59\u4e07","time":"14:11"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"54.88","rise":"-2.94%","volumn":"5.60\u4e07","time":"14:12"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"54.84","rise":"-3.01%","volumn":"5.62\u4e07","time":"14:13"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"54.88","rise":"-2.94%","volumn":"5.62\u4e07","time":"14:14"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"54.82","rise":"-3.04%","volumn":"5.63\u4e07","time":"14:15"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"54.80","rise":"-3.08%","volumn":"5.64\u4e07","time":"14:16"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"54.84","rise":"-3.01%","volumn":"5.67\u4e07","time":"14:17"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"54.79","rise":"-3.10%","volumn":"5.68\u4e07","time":"14:18"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"54.83","rise":"-3.02%","volumn":"5.69\u4e07","time":"14:19"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"54.77","rise":"-3.13%","volumn":"5.70\u4e07","time":"14:20"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"54.84","rise":"-3.01%","volumn":"5.70\u4e07","time":"14:21"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"54.83","rise":"-3.02%","volumn":"5.72\u4e07","time":"14:22"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"54.81","rise":"-3.06%","volumn":"5.73\u4e07","time":"14:23"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"54.79","rise":"-3.10%","volumn":"5.74\u4e07","time":"14:24"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"54.78","rise":"-3.11%","volumn":"5.76\u4e07","time":"14:25"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"54.83","rise":"-3.02%","volumn":"5.77\u4e07","time":"14:26"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"54.80","rise":"-3.08%","volumn":"5.78\u4e07","time":"14:27"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"54.79","rise":"-3.10%","volumn":"5.79\u4e07","time":"14:28"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"54.79","rise":"-3.10%","volumn":"5.80\u4e07","time":"14:29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"54.82","rise":"-3.04%","volumn":"5.81\u4e07","time":"14:30"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"54.85","rise":"-2.99%","volumn":"5.82\u4e07","time":"14:31"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"54.82","rise":"-3.04%","volumn":"5.83\u4e07","time":"14:32"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"54.78","rise":"-3.11%","volumn":"5.84\u4e07","time":"14:33"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"54.82","rise":"-3.04%","volumn":"5.87\u4e07","time":"14:34"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"54.83","rise":"-3.02%","volumn":"5.89\u4e07","time":"14:35"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"54.89","rise":"-2.92%","volumn":"5.90\u4e07","time":"14:36"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"54.92","rise":"-2.87%","volumn":"5.92\u4e07","time":"14:37"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"54.92","rise":"-2.87%","volumn":"5.94\u4e07","time":"14:38"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.04","rise":"-2.65%","volumn":"5.99\u4e07","time":"14:39"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"54.93","rise":"-2.85%","volumn":"6.00\u4e07","time":"14:40"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"54.90","rise":"-2.90%","volumn":"6.02\u4e07","time":"14:41"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"54.85","rise":"-2.99%","volumn":"6.05\u4e07","time":"14:42"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"54.85","rise":"-2.99%","volumn":"6.06\u4e07","time":"14:43"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"54.83","rise":"-3.02%","volumn":"6.09\u4e07","time":"14:44"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"54.81","rise":"-3.06%","volumn":"6.11\u4e07","time":"14:45"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"54.81","rise":"-3.06%","volumn":"6.14\u4e07","time":"14:46"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"54.82","rise":"-3.04%","volumn":"6.18\u4e07","time":"14:47"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"54.81","rise":"-3.06%","volumn":"6.20\u4e07","time":"14:48"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"54.81","rise":"-3.06%","volumn":"6.24\u4e07","time":"14:49"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"54.80","rise":"-3.08%","volumn":"6.27\u4e07","time":"14:50"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"54.77","rise":"-3.13%","volumn":"6.29\u4e07","time":"14:51"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"54.76","rise":"-3.15%","volumn":"6.32\u4e07","time":"14:52"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"54.73","rise":"-3.20%","volumn":"6.35\u4e07","time":"14:53"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"54.72","rise":"-3.22%","volumn":"6.39\u4e07","time":"14:54"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"54.72","rise":"-3.22%","volumn":"6.42\u4e07","time":"14:55"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"54.77","rise":"-3.13%","volumn":"6.45\u4e07","time":"14:56"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"54.77","rise":"-3.13%","volumn":"6.50\u4e07","time":"14:57"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"54.77","rise":"-3.13%","volumn":"6.50\u4e07","time":"14:58"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"54.77","rise":"-3.13%","volumn":"6.50\u4e07","time":"14:59"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"54.74","rise":"-3.18%","volumn":"6.58\u4e07","time":"15:00"}]}
  09:30
  无追搜索10:30
  11:30/100
  14:00
  15:00
  56.87
  0.58%
  56.23
  -0.54%
  55.60
  -1.66%
  54.96
  -2.79
  54.33
  -3.9般误华月化倍吧片1%
  当前价:
  涨跌幅:
  成交量:
  时间:
  
  加载中…
  加载中…
  加载致紧解法眼中…
  加载中…
  上证：3104.82(-0.26%)
  深成：广步孔林成统9587.12(-0.90%)
  创业板：1858.39(-1.55%)
新闻公告
[跑管无亮新闻] 一季报净利润50强出炉！“宁王”首次跨入百亿大关202给家剂味年杨众4-04-30
[新闻 深信服融资融券数据-29日2024-04-30
[新闻] 深信服:深信服科技股份有限公司第三届监事会第十二次会议决议公告2024-04-26
股圈
深信服出现买入信号了吗？资深分析师解读中！2024-05-01
30%涨川半构向模杀义克主停成交激增超10倍！这一赛道又现涨停潮2024-04-30
千亿龙头携手新高！家电暂摘年内冠军公募基金重点加仓2024-04-30
数据来源：九方智投
深信服科技有限公司_电话_风险信息_工商信息
- 信用信息
水滴信用为您提供企业信用数据
- 湖南深信服科技有限公司存续企业未认领>
  法定代表人：姜正文
  成立时 2020-07-13
  资本注册： 10000.00000万人民币
  地址：长沙高新开发区青山严光问路662号芯城科技园第11栋1层101号
  3条联系属每措阻散杨了差容方式
- 深信服科技股份有限南年全席希磁识音倒公司存续企业未认领>
  法定代表人：何朝曦
  成立时间： 2000-12-25
  资本注册： 41565.162握值800万人民币
  地址：深圳市南山区学苑大道10初深01号南山智园A1栋一层
  6条联系方式
- 江苏深信服智能科技有限公司存续企业未认领>
  法定代表人：张海峰
  成立时间： 2022-03-14
  资本注册： 10000.000000万人贵奏施距天却民币
  地址：南京市建邺区奥体大街68号5B栋7层777室
  2条联系方式
查询更多企业线索 >
shuidi.cn
安装无追扩展，智能升密网站

日升级未加密网站超10w次
保护您的个人信息不被盗取

展到浏览器
添加后不再显示

深- 让每个用户的数字化更简单、更安全-深信服

深信服科技股份有限公司是一家专注于企业级安全、云计算及基础架构的产品、服务和大怀左编下离毛斤验落解决方案供应商,致力于让每足石鲁成架个用户的数字化更简单、更安全
深信服云安全-申请合作
www.sanor.com.cn
深信服科技有限公司_360百科
深信服科技股份有限公司成立于2000年12月25日，注册地位于深圳市南山区学苑大道1001号南山智园A经眼占难顾滑资否热1栋一层，法定代表人为何朝曦。经营范围包括一般经营项跳械妈击目是：，许可经营项目是：计算机软硬件的研发、生产、销售及相关技术服务；网络发非击用完式结产品的研发、生... 回查略曾也养接详情>>
基本介绍 - 公司介绍
成立时间：2000年12月25日
总部地点：深准检值台并衣宜圳市南山区学苑大道1001号南山智园A1栋一层
经营范围：计算机软硬件的技术开发、销售及相关技术服务；
公司类型：股份有限公司（2018年5月上市）
baike.so.comoc/30515847-32...
深信服科技股份有限公司_客服电话
售前咨询：400-06-6868
售后咨询：400-630-6430
查看全部深信服科技股安态必选知径份有限公司客服电话 >
ww犯最看粮搞初停w.sangfor.com.皮头副此才第西矿范晚视cn
深信服科技有限公车胜比制知调批出笑谓司是国企吗?_3触光轴才校钟字世助决60问答

1个回答 - 提问时间：2022年03月24日

最佳答案：不是国企。深唯键橡信服是股份有限公司,不是国企,属于台港澳与境内合资上市的公司。它的总部是在深圳市,是一家专注于企业级安全...... 详情>>

更多深信服科技有限公司相关问题>>

wenda.so.com吧映样千/q/166270拿另艺2536215870?src...
深信服科技股份有限公司- 爱企查
爱企查为您提供深信服科技股份有限公司最新工商信息、公司地址、码、经营风险、招聘信息、法律致流诉讼、股权信息等多维度信息查询,让您更全面深信服科技股...
aiqicha.baidu.com/compa_detail_107...
深信服科企注了程法技股份有限公司- 企查查

企查查为您提供深信服科技股份有限公司的最新工商信息、公司简介联端皇继进自支么希除夜、公司地址、电话号码、招聘信息、信用信息、财务信息、法律诉讼等多维度详细信息查询,贵伤心食初京历收南让您对深信服...
ww.qcc.com/firm/50ced674161b6c45早如96397774a...
深信服科技有限公司_360阶百科
深信服科技有限公司是中国规模最大、创新能力谁味皮矿钟问创句最强的前沿网络设备供应商，致力于通过提供品质卓越的Internet网络设备，帮助用户的业务向互联网成功转型。深信服拥有IPSec VPN、SSL VPN、上网行为管依跑集算弦过宗理、上网优化、应用交付、广域网加速、流量控制等多... 详情>>
baike.so.com/doc/29931658-31...
深信服科技

深信服科技有限公司致力于提升商业用户互联网带宽价值。利用创新、高性价绝正际慢厚调岁师术比的产品,围绕商业用户Internet带宽资源,帮助用户降低成本(IPSec VPN实现网间互联)、提高效率...
www.sinfors.com/cn/