深信服科技股份有限公司

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>
  54.25元-0.84 (-1.52
  2024-04-26 15:00:00 已收盘 (北京时间)
  今开
  53.53
  昨收
  55来自.09
  最高
  54.93
  最低
  52.无追搜索18
  成交量
  874.43万
  成交额
  4.71亿
  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":["54.92","54.32","53.73","53.13","52.53"]},"cyrate":{"o":["-0.31%","-1.39%","-2.48%","-3.56%","-4.65%"]},"p":[{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"53.53","rise":"-2.83%","volumn":"1354.00","time":"09:30"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"53.65","rise":"-2.61%","volumn":"6063.00","time":"09:31"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"53.55","rise":"-2.80%","volumn":"7438.00","time":"09:32"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"53.15","rise":"-3.52%","volumn":"9576.00","time":"09:33"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"52.53","rise":"-4.65%","volumn":"1.46\u4e07","time":"09:34"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"53.03","rise":"-3.74%","volumn":"1.64\u4e07","time":"09:35"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"53.40","rise":"-3.07%","volumn":"1.74\u4e07","time":"09:36"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"53.20","rise":"-3.43%","volumn":"1.81\u4e07","time":"09:37"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"52.90","rise":"-3.98%","volumn":"1.89\u4e07","time":"09:38"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"52.72","rise":"-4.30%","volumn":"1.99\u4e07","time":"09:39"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"52.80","rise":"-4.16%","volumn":"2.07\u4e07","time":"09:40"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"52.84","rise":"-4.08%","volumn":"2.12\u4e07","time":"09:41"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"52.89","rise":"-3.99%","volumn":"2.18\u4e07","time":"09:42"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"52.98","rise":"-3.83%","volumn":"2.25\u4e07","time":"09:43"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"53.23","rise":"-3.38%","volumn":"2.30\u4e07","time":"09:44"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"53.47","rise":"-2.94%","volumn":"2.36\u4e07","time":"09:45"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"53.25","rise":"-3.34%","volumn":"2.42\u4e07","time":"09:46"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"53.51","rise":"-2.87%","volumn":"2.52\u4e07","time":"09:47"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"53.31","rise":"-3.23%","volumn":"2.56\u4e07","time":"09:48"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"53.33","rise":"-3.19%","volumn":"2.60\u4e07","time":"09:49"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"53.26","rise":"-3.32%","volumn":"2.64\u4e07","time":"09:50"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"53.39","rise":"-3.09%","volumn":"2.66\u4e07","time":"09:51"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"53.86","rise":"-2.23%","volumn":"2.72\u4e07","time":"09:52"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.04","rise":"-1.91%","volumn":"2.86\u4e07","time":"09:53"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.02","rise":"-1.94%","volumn":"2.90\u4e07","time":"09:54"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"53.73","rise":"-2.47%","volumn":"2.94\u4e07","time":"09:55"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"53.68","rise":"-2.56%","volumn":"2.98\u4e07","time":"09:56"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"53.90","rise":"-2.16%","volumn":"3.02\u4e07","time":"09:57"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"53.83","rise":"-2.29%","volumn":"3.03\u4e07","time":"09:58"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"53.91","rise":"-2.14%","volumn":"3.07\u4e07","time":"09:59"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"53.89","rise":"-2.18%","volumn":"3.09\u4e07","time":"10:00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.01","rise":"-1.96%","volumn":"3.15\u4e07","time":"10:01"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.03","rise":"-1.92%","volumn":"3.19\u4e07","time":"10:02"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.05","rise":"-1.89%","volumn":"3.21\u4e07","time":"10:03"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.13","rise":"-1.74%","volumn":"3.23\u4e07","time":"10:04"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.00","rise":"-1.98%","volumn":"3.26\u4e07","time":"10:05"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.09","rise":"-1.82%","volumn":"3.28\u4e07","time":"10:06"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"53.90","rise":"-2.16%","volumn":"3.31\u4e07","time":"10:07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"53.98","rise":"-2.01%","volumn":"3.33\u4e07","time":"10:08"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"53.96","rise":"-2.05%","volumn":"3.35\u4e07","time":"10:09"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.00","rise":"-1.98%","volumn":"3.38\u4e07","time":"10:10"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.39","rise":"-1.27%","volumn":"3.47\u4e07","time":"10:11"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.29","rise":"-1.45%","volumn":"3.52\u4e07","time":"10:12"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.47","rise":"-1.13%","volumn":"3.59\u4e07","time":"10:13"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.54","rise":"-1.00%","volumn":"3.64\u4e07","time":"10:14"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.55","rise":"-0.98%","volumn":"3.72\u4e07","time":"10:15"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.68","rise":"-0.74%","volumn":"3.77\u4e07","time":"10:16"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.64","rise":"-0.82%","volumn":"3.84\u4e07","time":"10:17"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.80","rise":"-0.53%","volumn":"3.89\u4e07","time":"10:18"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.66","rise":"-0.78%","volumn":"3.94\u4e07","time":"10:19"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.72","rise":"-0.67%","volumn":"3.97\u4e07","time":"10:20"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.73","rise":"-0.65%","volumn":"4.05\u4e07","time":"10:21"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.63","rise":"-0.83%","volumn":"4.08\u4e07","time":"10:22"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.50","rise":"-1.07%","volumn":"4.11\u4e07","time":"10:23"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.64","rise":"-0.82%","volumn":"4.14\u4e07","time":"10:24"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.45","rise":"-1.16%","volumn":"4.15\u4e07","time":"10:25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.29","rise":"-1.45%","volumn":"4.18\u4e07","time":"10:26"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.22","rise":"-1.58%","volumn":"4.21\u4e07","time":"10:27"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.37","rise":"-1.31%","volumn":"4.24\u4e07","time":"10:28"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.33","rise":"-1.38%","volumn":"4.26\u4e07","time":"10:29"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.48","rise":"-1.11%","volumn":"4.27\u4e07","time":"10:30"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.47","rise":"-1.13%","volumn":"4.28\u4e07","time":"10:31"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.40","rise":"-1.25%","volumn":"4.30\u4e07","time":"10:32"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.33","rise":"-1.38%","volumn":"4.32\u4e07","time":"10:33"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.33","rise":"-1.38%","volumn":"4.35\u4e07","time":"10:34"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.21","rise":"-1.60%","volumn":"4.37\u4e07","time":"10:35"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.26","rise":"-1.51%","volumn":"4.40\u4e07","time":"10:36"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.12","rise":"-1.76%","volumn":"4.43\u4e07","time":"10:37"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.08","rise":"-1.83%","volumn":"4.44\u4e07","time":"10:38"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.05","rise":"-1.89%","volumn":"4.46\u4e07","time":"10:39"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.07","rise":"-1.85%","volumn":"4.48\u4e07","time":"10:40"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.11","rise":"-1.78%","volumn":"4.49\u4e07","time":"10:41"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.05","rise":"-1.89%","volumn":"4.53\u4e07","time":"10:42"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.16","rise":"-1.69%","volumn":"4.54\u4e07","time":"10:43"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.22","rise":"-1.58%","volumn":"4.55\u4e07","time":"10:44"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.37","rise":"-1.31%","volumn":"4.56\u4e07","time":"10:45"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.29","rise":"-1.45%","volumn":"4.57\u4e07","time":"10:46"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.37","rise":"-1.31%","volumn":"4.58\u4e07","time":"10:47"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.35","rise":"-1.34%","volumn":"4.59\u4e07","time":"10:48"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.45","rise":"-1.16%","volumn":"4.60\u4e07","time":"10:49"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.40","rise":"-1.25%","volumn":"4.61\u4e07","time":"10:50"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.39","rise":"-1.27%","volumn":"4.61\u4e07","time":"10:51"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.34","rise":"-1.36%","volumn":"4.62\u4e07","time":"10:52"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.40","rise":"-1.25%","volumn":"4.63\u4e07","time":"10:53"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.31","rise":"-1.42%","volumn":"4.64\u4e07","time":"10:54"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.21","rise":"-1.60%","volumn":"4.67\u4e07","time":"10:55"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.25","rise":"-1.52%","volumn":"4.67\u4e07","time":"10:56"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.26","rise":"-1.51%","volumn":"4.68\u4e07","time":"10:57"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.25","rise":"-1.52%","volumn":"4.70\u4e07","time":"10:58"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.22","rise":"-1.58%","volumn":"4.70\u4e07","time":"10:59"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.15","rise":"-1.71%","volumn":"4.72\u4e07","time":"11:00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.09","rise":"-1.82%","volumn":"4.73\u4e07","time":"11:01"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.15","rise":"-1.71%","volumn":"4.74\u4e07","time":"11:02"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.18","rise":"-1.65%","volumn":"4.76\u4e07","time":"11:03"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.17","rise":"-1.67%","volumn":"4.76\u4e07","time":"11:04"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.20","rise":"-1.62%","volumn":"4.77\u4e07","time":"11:05"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.20","rise":"-1.62%","volumn":"4.79\u4e07","time":"11:06"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.23","rise":"-1.56%","volumn":"4.81\u4e07","time":"11:07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.21","rise":"-1.60%","volumn":"4.83\u4e07","time":"11:08"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.08","rise":"-1.83%","volumn":"4.86\u4e07","time":"11:09"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.09","rise":"-1.82%","volumn":"4.87\u4e07","time":"11:10"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.13","rise":"-1.74%","volumn":"4.88\u4e07","time":"11:11"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.16","rise":"-1.69%","volumn":"4.89\u4e07","time":"11:12"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.20","rise":"-1.62%","volumn":"4.94\u4e07","time":"11:13"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.20","rise":"-1.62%","volumn":"4.95\u4e07","time":"11:14"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.28","rise":"-1.47%","volumn":"4.96\u4e07","time":"11:15"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.27","rise":"-1.49%","volumn":"4.99\u4e07","time":"11:16"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.27","rise":"-1.49%","volumn":"5.00\u4e07","time":"11:17"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.33","rise":"-1.38%","volumn":"5.01\u4e07","time":"11:18"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.30","rise":"-1.43%","volumn":"5.02\u4e07","time":"11:19"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.26","rise":"-1.51%","volumn":"5.05\u4e07","time":"11:20"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.34","rise":"-1.36%","volumn":"5.07\u4e07","time":"11:21"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.32","rise":"-1.40%","volumn":"5.09\u4e07","time":"11:22"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.32","rise":"-1.40%","volumn":"5.10\u4e07","time":"11:23"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.32","rise":"-1.40%","volumn":"5.12\u4e07","time":"11:24"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.30","rise":"-1.43%","volumn":"5.13\u4e07","time":"11:25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.29","rise":"-1.45%","volumn":"5.15\u4e07","time":"11:26"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.28","rise":"-1.47%","volumn":"5.16\u4e07","time":"11:27"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.26","rise":"-1.51%","volumn":"5.17\u4e07","time":"11:28"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.29","rise":"-1.45%","volumn":"5.18\u4e07","time":"11:29"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.39","rise":"-1.27%","volumn":"5.19\u4e07","time":"11:30"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.65","rise":"-0.80%","volumn":"5.29\u4e07","time":"13:01"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.61","rise":"-0.87%","volumn":"5.31\u4e07","time":"13:02"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.63","rise":"-0.83%","volumn":"5.33\u4e07","time":"13:03"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.69","rise":"-0.73%","volumn":"5.35\u4e07","time":"13:04"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.76","rise":"-0.60%","volumn":"5.38\u4e07","time":"13:05"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.63","rise":"-0.83%","volumn":"5.38\u4e07","time":"13:06"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.59","rise":"-0.91%","volumn":"5.39\u4e07","time":"13:07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.57","rise":"-0.94%","volumn":"5.41\u4e07","time":"13:08"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.67","rise":"-0.76%","volumn":"5.43\u4e07","time":"13:09"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.77","rise":"-0.58%","volumn":"5.45\u4e07","time":"13:10"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.62","rise":"-0.85%","volumn":"5.49\u4e07","time":"13:11"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.62","rise":"-0.85%","volumn":"5.49\u4e07","time":"13:12"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.69","rise":"-0.73%","volumn":"5.51\u4e07","time":"13:13"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.71","rise":"-0.69%","volumn":"5.51\u4e07","time":"13:14"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.68","rise":"-0.74%","volumn":"5.53\u4e07","time":"13:15"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.73","rise":"-0.65%","volumn":"5.55\u4e07","time":"13:16"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.78","rise":"-0.56%","volumn":"5.57\u4e07","time":"13:17"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.76","rise":"-0.60%","volumn":"5.58\u4e07","time":"13:18"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.92","rise":"-0.31%","volumn":"5.62\u4e07","time":"13:19"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.89","rise":"-0.36%","volumn":"5.63\u4e07","time":"13:20"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.88","rise":"-0.38%","volumn":"5.64\u4e07","time":"13:21"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.88","rise":"-0.38%","volumn":"5.66\u4e07","time":"13:22"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.78","rise":"-0.56%","volumn":"5.69\u4e07","time":"13:23"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.79","rise":"-0.54%","volumn":"5.71\u4e07","time":"13:24"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.80","rise":"-0.53%","volumn":"5.73\u4e07","time":"13:25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.78","rise":"-0.56%","volumn":"5.74\u4e07","time":"13:26"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.67","rise":"-0.76%","volumn":"5.77\u4e07","time":"13:27"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.73","rise":"-0.65%","volumn":"5.78\u4e07","time":"13:28"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.69","rise":"-0.73%","volumn":"5.79\u4e07","time":"13:29"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.70","rise":"-0.71%","volumn":"5.80\u4e07","time":"13:30"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.81","rise":"-0.51%","volumn":"5.83\u4e07","time":"13:31"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.77","rise":"-0.58%","volumn":"5.84\u4e07","time":"13:32"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.73","rise":"-0.65%","volumn":"5.84\u4e07","time":"13:33"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.72","rise":"-0.67%","volumn":"5.85\u4e07","time":"13:34"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.78","rise":"-0.56%","volumn":"5.87\u4e07","time":"13:35"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.80","rise":"-0.53%","volumn":"5.88\u4e07","time":"13:36"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.77","rise":"-0.58%","volumn":"5.93\u4e07","time":"13:37"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.74","rise":"-0.64%","volumn":"5.94\u4e07","time":"13:38"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.71","rise":"-0.69%","volumn":"5.95\u4e07","time":"13:39"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.60","rise":"-0.89%","volumn":"5.98\u4e07","time":"13:40"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.44","rise":"-1.18%","volumn":"6.05\u4e07","time":"13:41"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.36","rise":"-1.33%","volumn":"6.08\u4e07","time":"13:42"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.39","rise":"-1.27%","volumn":"6.10\u4e07","time":"13:43"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.35","rise":"-1.34%","volumn":"6.12\u4e07","time":"13:44"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.31","rise":"-1.42%","volumn":"6.14\u4e07","time":"13:45"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.48","rise":"-1.11%","volumn":"6.31\u4e07","time":"13:46"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.38","rise":"-1.29%","volumn":"6.42\u4e07","time":"13:47"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.30","rise":"-1.43%","volumn":"6.51\u4e07","time":"13:48"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.29","rise":"-1.45%","volumn":"6.60\u4e07","time":"13:49"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.30","rise":"-1.43%","volumn":"6.63\u4e07","time":"13:50"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.27","rise":"-1.49%","volumn":"6.66\u4e07","time":"13:51"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.23","rise":"-1.56%","volumn":"6.68\u4e07","time":"13:52"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.21","rise":"-1.60%","volumn":"6.71\u4e07","time":"13:53"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.22","rise":"-1.58%","volumn":"6.73\u4e07","time":"13:54"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.25","rise":"-1.52%","volumn":"6.74\u4e07","time":"13:55"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.22","rise":"-1.58%","volumn":"6.76\u4e07","time":"13:56"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.20","rise":"-1.62%","volumn":"6.78\u4e07","time":"13:57"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.17","rise":"-1.67%","volumn":"6.80\u4e07","time":"13:58"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.03","rise":"-1.92%","volumn":"6.85\u4e07","time":"13:59"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"53.91","rise":"-2.14%","volumn":"6.91\u4e07","time":"14:00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"53.84","rise":"-2.27%","volumn":"6.95\u4e07","time":"14:01"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"53.93","rise":"-2.11%","volumn":"7.04\u4e07","time":"14:02"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"53.90","rise":"-2.16%","volumn":"7.07\u4e07","time":"14:03"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"53.85","rise":"-2.25%","volumn":"7.09\u4e07","time":"14:04"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"53.87","rise":"-2.21%","volumn":"7.12\u4e07","time":"14:05"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"53.91","rise":"-2.14%","volumn":"7.13\u4e07","time":"14:06"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"53.90","rise":"-2.16%","volumn":"7.15\u4e07","time":"14:07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"53.95","rise":"-2.07%","volumn":"7.17\u4e07","time":"14:08"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"53.96","rise":"-2.05%","volumn":"7.18\u4e07","time":"14:09"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"53.96","rise":"-2.05%","volumn":"7.20\u4e07","time":"14:10"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.00","rise":"-1.98%","volumn":"7.21\u4e07","time":"14:11"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.00","rise":"-1.98%","volumn":"7.24\u4e07","time":"14:12"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.00","rise":"-1.98%","volumn":"7.26\u4e07","time":"14:13"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.05","rise":"-1.89%","volumn":"7.28\u4e07","time":"14:14"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"53.99","rise":"-2.00%","volumn":"7.31\u4e07","time":"14:15"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"53.89","rise":"-2.18%","volumn":"7.33\u4e07","time":"14:16"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"53.91","rise":"-2.14%","volumn":"7.35\u4e07","time":"14:17"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"53.91","rise":"-2.14%","volumn":"7.38\u4e07","time":"14:18"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.00","rise":"-1.98%","volumn":"7.39\u4e07","time":"14:19"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.02","rise":"-1.94%","volumn":"7.42\u4e07","time":"14:20"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"53.99","rise":"-2.00%","volumn":"7.46\u4e07","time":"14:21"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.00","rise":"-1.98%","volumn":"7.48\u4e07","time":"14:22"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.00","rise":"-1.98%","volumn":"7.51\u4e07","time":"14:23"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"53.97","rise":"-2.03%","volumn":"7.53\u4e07","time":"14:24"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.00","rise":"-1.98%","volumn":"7.54\u4e07","time":"14:25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.00","rise":"-1.98%","volumn":"7.57\u4e07","time":"14:26"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"53.98","rise":"-2.01%","volumn":"7.57\u4e07","time":"14:27"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"53.99","rise":"-2.00%","volumn":"7.59\u4e07","time":"14:28"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.06","rise":"-1.87%","volumn":"7.65\u4e07","time":"14:29"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.00","rise":"-1.98%","volumn":"7.75\u4e07","time":"14:30"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.00","rise":"-1.98%","volumn":"7.82\u4e07","time":"14:31"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.05","rise":"-1.89%","volumn":"7.90\u4e07","time":"14:32"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"53.99","rise":"-2.00%","volumn":"7.97\u4e07","time":"14:33"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"53.99","rise":"-2.00%","volumn":"8.03\u4e07","time":"14:34"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.00","rise":"-1.98%","volumn":"8.06\u4e07","time":"14:35"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.29","rise":"-1.45%","volumn":"8.11\u4e07","time":"14:36"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.35","rise":"-1.34%","volumn":"8.14\u4e07","time":"14:37"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.33","rise":"-1.38%","volumn":"8.17\u4e07","time":"14:38"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.20","rise":"-1.62%","volumn":"8.18\u4e07","time":"14:39"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.22","rise":"-1.58%","volumn":"8.20\u4e07","time":"14:40"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.23","rise":"-1.56%","volumn":"8.22\u4e07","time":"14:41"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.20","rise":"-1.62%","volumn":"8.25\u4e07","time":"14:42"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.20","rise":"-1.62%","volumn":"8.25\u4e07","time":"14:43"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.20","rise":"-1.62%","volumn":"8.28\u4e07","time":"14:44"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.19","rise":"-1.63%","volumn":"8.30\u4e07","time":"14:45"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.18","rise":"-1.65%","volumn":"8.35\u4e07","time":"14:46"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.18","rise":"-1.65%","volumn":"8.37\u4e07","time":"14:47"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.18","rise":"-1.65%","volumn":"8.40\u4e07","time":"14:48"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.16","rise":"-1.69%","volumn":"8.43\u4e07","time":"14:49"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.09","rise":"-1.82%","volumn":"8.45\u4e07","time":"14:50"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.08","rise":"-1.83%","volumn":"8.48\u4e07","time":"14:51"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.12","rise":"-1.76%","volumn":"8.49\u4e07","time":"14:52"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.16","rise":"-1.69%","volumn":"8.51\u4e07","time":"14:53"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.25","rise":"-1.52%","volumn":"8.54\u4e07","time":"14:54"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.26","rise":"-1.51%","volumn":"8.59\u4e07","time":"14:55"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.22","rise":"-1.58%","volumn":"8.64\u4e07","time":"14:56"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.26","rise":"-1.51%","volumn":"8.68\u4e07","time":"14:57"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.24","rise":"-1.54%","volumn":"8.68\u4e07","time":"14:58"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.24","rise":"-1.54%","volumn":"8.68\u4e07","time":"14:59"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.25","rise":"-1.52%","volumn":"8.74\u4e07","time":"15:00"}]}
  09:30
  10:机门善号局重模率预部宽30
  11:30/13:00
  1飞下4:00
  15:00
  54.非倍走医厚百92
  -0.31%
  54.3
  -1.39%
  53坏注季吧司这息帮代三承.73
  -2.48%
  53.13
  -3.56%
  52量工否.53
  -4.65%
  当前价:
  涨跌幅:
  成交量:
  时间:
  
  加载中…
  加载中…
  加载中…
  加载中…
  上证：3088.6资庆蒸4(1.17%)
  深成：9463换造镇雷夜友种杨相下.91(2.15%)
  创业板：1谓防823.74(3.存34%)
新闻公告
[新闻] 热爆了！AI大牛股股价创历史新高近迅业述新或而一周机构调研股名单出炉2024-04-27
[新闻] 深信服股票分析报告-20240426收盘下跌1.52%202乐拿下你李4-04-27
[新院调穿体闻] 深信服:深信服科鸡油便商入煤群统侵技股份有限公司第三届监事会第十二次会议决议益局增铁且公告2024-04-26
股圈
深信服明日走势如何？点击万灯即例齐某帮马图激操连线资深投顾老师！202许4-04-27
超干货！业绩环比同比连增股出炉仅18只2024-04-26
“牛市旗手”现涨停潮！冷门板块业绩炸裂（附名单）2024-04-26
数据来源：九方智投
深信服- 让每个用户的数字化更简单、更全-深信服

深信服科技股份有至大按了营皇临仅集亲限公司是一家专注胜渐于企业级安全、云计算及乡各基础架构的产品、服务和解决方案供应商,致力于让每个用户的数字化更简单、更安全
深信服云安全-申请合作
www.sangfo另巴肥算磁林资研个济细r.com.cn
安装无坏突征营甲追扩展，智能升级未加密网站

日升级未加密网站超10w次
保护您的个人信息不被盗取

添加扩展到浏览器
添加后不再显示

深信服科技股份有限公司_360百科
深信服科技股份有限他公司，简称深信服，曾用名深圳市深信服电子科技有限公司，成立于2000年，位于广东省深圳市，是一家专注于企业级网络安全、云计算、IT基础设施与物产品和服务供应商。董事长是何朝曦。联微想起术坏张整守王应合创始人为张开翼。详情>>
简介 - 规模 - 荣誉
baike.so.com/doc/26570675-32...
云安全访问服务(SASE)-分支网络安全建设-深信服

深信服云安全访问服务SASE是以 SASE模型为核心的云安全服务平台,通过集成SD-WAN与安全产品栈,为用户提供更灵活、掉交事矛益差乱成察显更稳定、更有效的组网与安全深度融合的服务。 =...
secaas.sangfor.com.cn/index.html
深席低信服科技股份有限公司

© 2021 深信服科技股份公司版权所有粤ICP备08126城214号-5 粤公网安备44030502002384号在线表单 * 成立时间(年) 注册资金(万元) * 是否已和深信服合作是否 * 营业至啊到饭...
bps.sangfor.com/index.aspx
深信服科技股份有限公司_客服电话
售象放宜短纸务小额队规前咨询：400-806-686
售后咨询：400-630-6430
查看全部深信服科技股份有限公司客服电话 >
www.sangfor.com.cn
深信服科技股份公司- 企查查

企查查为您提供深信服科技股份有限公司的最参随士根特宽新工商信息、公司简介、公司心动束是座地址、电话号码、招聘信用信息、财务信息、法律诉讼等多维度该五取左布了互假开风界详细信息查询,让您对深信服...
www.q式静cc.com/fi合绍息rm/50ced6741甲间吃前生二没消径注61b6c459639777模练抗结袁守4a...
深信服是什么类型的公司_360问答

1个回答 - 提问时间：2015年09月06日

最佳答案：公司性股份有限公司(台港澳与境内合资,未上市)深信服科技木置应节危术股份有限公司于2000年12月25日成立。法定代表人何朝曦,公司经营范.劳章..... 详情>>

更多深信服科声知棉防款几里出容眼技股份有限公司相关>>

wenda.so.com/q/1460993339725517?src...
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、电话号码、经营风险、招聘信息、法律诉讼、股权信息等多维度信息查询,让您全面的了解深信服科技股...
aiqi东cha.baidu.cm/company_detail_107...
深信服科技股有限公司- 天眼查

发贴时间：202八承手志候念案1年6月9日 -
眼查为您提供深信服科技股份有限公司的企业信息查询服务,查询深信服科技股份有限公司工商注册信息、公司电话、公司地址、公司邮箱网址、公...
www.tianyancha.com/company/29799800.破四如游判些别知开属品..