深信服科技_无追搜索

深信服- 让每个用户的数字化更简单、更安全-深信服 官网

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
个人中心-精彩回顾
www.sangfor.com.cn
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>
  53.80元-1.33 (-2.41%)
  2024-05-10 15:00:00 已收盘 (北京时间)
  今开
  55.47
  昨收
  55.13
  最高
  55.67
  最低
  53.42
  成交量
  474.33万
  成交额
  2.56亿
  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":["55.53","55.01","54.48","53.95","53.43"]},"cyrate":{"o":["0.73%","-0.23%","-1.18%","-2.13%","-3.08%"]},"p":[{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"55.47","rise":"0.62%","volumn":"89.00","time":"09:30"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"55.51","rise":"0.69%","volumn":"1015.00","time":"09:31"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"55.53","rise":"0.73%","volumn":"1470.00","time":"09:32"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"55.48","rise":"0.63%","volumn":"1871.00","time":"09:33"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"55.37","rise":"0.44%","volumn":"2171.00","time":"09:34"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"55.20","rise":"0.13%","volumn":"2729.00","time":"09:35"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"55.14","rise":"0.02%","volumn":"3223.00","time":"09:36"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"55.11","rise":"-0.04%","volumn":"3562.00","time":"09:37"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"55.10","rise":"-0.05%","volumn":"3925.00","time":"09:38"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"55.06","rise":"-0.13%","volumn":"4177.00","time":"09:39"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"54.81","rise":"-0.58%","volumn":"5150.00","time":"09:40"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"54.70","rise":"-0.78%","volumn":"5490.00","time":"09:41"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"54.66","rise":"-0.85%","volumn":"5876.00","time":"09:42"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"54.67","rise":"-0.83%","volumn":"6428.00","time":"09:43"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"54.80","rise":"-0.60%","volumn":"6707.00","time":"09:44"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"54.77","rise":"-0.65%","volumn":"6808.00","time":"09:45"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"54.55","rise":"-1.05%","volumn":"7612.00","time":"09:46"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"54.42","rise":"-1.29%","volumn":"8433.00","time":"09:47"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"54.51","rise":"-1.12%","volumn":"8770.00","time":"09:48"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"54.41","rise":"-1.31%","volumn":"9144.00","time":"09:49"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"54.47","rise":"-1.20%","volumn":"9392.00","time":"09:50"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"54.41","rise":"-1.31%","volumn":"9762.00","time":"09:51"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"54.43","rise":"-1.27%","volumn":"1.02\u4e07","time":"09:52"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"54.15","rise":"-1.78%","volumn":"1.12\u4e07","time":"09:53"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"54.33","rise":"-1.45%","volumn":"1.16\u4e07","time":"09:54"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"54.19","rise":"-1.71%","volumn":"1.17\u4e07","time":"09:55"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"54.07","rise":"-1.92%","volumn":"1.21\u4e07","time":"09:56"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"54.09","rise":"-1.89%","volumn":"1.24\u4e07","time":"09:57"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"54.00","rise":"-2.05%","volumn":"1.32\u4e07","time":"09:58"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.94","rise":"-2.16%","volumn":"1.40\u4e07","time":"09:59"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.87","rise":"-2.29%","volumn":"1.44\u4e07","time":"10:00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.81","rise":"-2.39%","volumn":"1.50\u4e07","time":"10:01"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.74","rise":"-2.52%","volumn":"1.56\u4e07","time":"10:02"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.63","rise":"-2.72%","volumn":"1.60\u4e07","time":"10:03"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.49","rise":"-2.97%","volumn":"1.68\u4e07","time":"10:04"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.65","rise":"-2.68%","volumn":"1.74\u4e07","time":"10:05"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.67","rise":"-2.65%","volumn":"1.79\u4e07","time":"10:06"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.78","rise":"-2.45%","volumn":"1.82\u4e07","time":"10:07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.67","rise":"-2.65%","volumn":"1.86\u4e07","time":"10:08"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.72","rise":"-2.56%","volumn":"1.87\u4e07","time":"10:09"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.67","rise":"-2.65%","volumn":"1.90\u4e07","time":"10:10"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.59","rise":"-2.79%","volumn":"1.97\u4e07","time":"10:11"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.62","rise":"-2.74%","volumn":"1.98\u4e07","time":"10:12"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.65","rise":"-2.68%","volumn":"2.00\u4e07","time":"10:13"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.68","rise":"-2.63%","volumn":"2.01\u4e07","time":"10:14"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.79","rise":"-2.43%","volumn":"2.03\u4e07","time":"10:15"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.77","rise":"-2.47%","volumn":"2.04\u4e07","time":"10:16"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.70","rise":"-2.59%","volumn":"2.06\u4e07","time":"10:17"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.71","rise":"-2.58%","volumn":"2.08\u4e07","time":"10:18"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.87","rise":"-2.29%","volumn":"2.10\u4e07","time":"10:19"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.83","rise":"-2.36%","volumn":"2.11\u4e07","time":"10:20"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.80","rise":"-2.41%","volumn":"2.12\u4e07","time":"10:21"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.76","rise":"-2.49%","volumn":"2.13\u4e07","time":"10:22"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.75","rise":"-2.50%","volumn":"2.13\u4e07","time":"10:23"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.70","rise":"-2.59%","volumn":"2.18\u4e07","time":"10:24"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.74","rise":"-2.52%","volumn":"2.21\u4e07","time":"10:25"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.80","rise":"-2.41%","volumn":"2.22\u4e07","time":"10:26"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.82","rise":"-2.38%","volumn":"2.24\u4e07","time":"10:27"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.86","rise":"-2.30%","volumn":"2.26\u4e07","time":"10:28"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.87","rise":"-2.29%","volumn":"2.26\u4e07","time":"10:29"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.82","rise":"-2.38%","volumn":"2.27\u4e07","time":"10:30"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.76","rise":"-2.49%","volumn":"2.29\u4e07","time":"10:31"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.75","rise":"-2.50%","volumn":"2.30\u4e07","time":"10:32"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.68","rise":"-2.63%","volumn":"2.31\u4e07","time":"10:33"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.67","rise":"-2.65%","volumn":"2.32\u4e07","time":"10:34"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.67","rise":"-2.65%","volumn":"2.33\u4e07","time":"10:35"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.68","rise":"-2.63%","volumn":"2.33\u4e07","time":"10:36"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.69","rise":"-2.61%","volumn":"2.35\u4e07","time":"10:37"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.73","rise":"-2.54%","volumn":"2.35\u4e07","time":"10:38"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.73","rise":"-2.54%","volumn":"2.36\u4e07","time":"10:39"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.70","rise":"-2.59%","volumn":"2.37\u4e07","time":"10:40"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.70","rise":"-2.59%","volumn":"2.37\u4e07","time":"10:41"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.70","rise":"-2.59%","volumn":"2.39\u4e07","time":"10:42"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.68","rise":"-2.63%","volumn":"2.40\u4e07","time":"10:43"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.72","rise":"-2.56%","volumn":"2.41\u4e07","time":"10:44"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.75","rise":"-2.50%","volumn":"2.42\u4e07","time":"10:45"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.71","rise":"-2.58%","volumn":"2.43\u4e07","time":"10:46"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.74","rise":"-2.52%","volumn":"2.43\u4e07","time":"10:47"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.70","rise":"-2.59%","volumn":"2.46\u4e07","time":"10:48"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.75","rise":"-2.50%","volumn":"2.47\u4e07","time":"10:49"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.74","rise":"-2.52%","volumn":"2.49\u4e07","time":"10:50"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.75","rise":"-2.50%","volumn":"2.50\u4e07","time":"10:51"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.77","rise":"-2.47%","volumn":"2.51\u4e07","time":"10:52"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.88","rise":"-2.27%","volumn":"2.51\u4e07","time":"10:53"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.90","rise":"-2.23%","volumn":"2.53\u4e07","time":"10:54"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.89","rise":"-2.25%","volumn":"2.53\u4e07","time":"10:55"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.90","rise":"-2.23%","volumn":"2.54\u4e07","time":"10:56"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.87","rise":"-2.29%","volumn":"2.54\u4e07","time":"10:57"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.88","rise":"-2.27%","volumn":"2.55\u4e07","time":"10:58"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.84","rise":"-2.34%","volumn":"2.55\u4e07","time":"10:59"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.84","rise":"-2.34%","volumn":"2.56\u4e07","time":"11:00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.82","rise":"-2.38%","volumn":"2.57\u4e07","time":"11:01"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.80","rise":"-2.41%","volumn":"2.58\u4e07","time":"11:02"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.79","rise":"-2.43%","volumn":"2.59\u4e07","time":"11:03"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.78","rise":"-2.45%","volumn":"2.59\u4e07","time":"11:04"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.79","rise":"-2.43%","volumn":"2.60\u4e07","time":"11:05"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.85","rise":"-2.32%","volumn":"2.61\u4e07","time":"11:06"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.86","rise":"-2.30%","volumn":"2.62\u4e07","time":"11:07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.72","rise":"-2.56%","volumn":"2.64\u4e07","time":"11:08"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.71","rise":"-2.58%","volumn":"2.65\u4e07","time":"11:09"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.77","rise":"-2.47%","volumn":"2.66\u4e07","time":"11:10"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.70","rise":"-2.59%","volumn":"2.67\u4e07","time":"11:11"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.69","rise":"-2.61%","volumn":"2.68\u4e07","time":"11:12"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.76","rise":"-2.49%","volumn":"2.69\u4e07","time":"11:13"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.70","rise":"-2.59%","volumn":"2.69\u4e07","time":"11:14"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.71","rise":"-2.58%","volumn":"2.70\u4e07","time":"11:15"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.70","rise":"-2.59%","volumn":"2.70\u4e07","time":"11:16"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.71","rise":"-2.58%","volumn":"2.71\u4e07","time":"11:17"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.71","rise":"-2.58%","volumn":"2.72\u4e07","time":"11:18"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.69","rise":"-2.61%","volumn":"2.72\u4e07","time":"11:19"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.69","rise":"-2.61%","volumn":"2.73\u4e07","time":"11:20"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.70","rise":"-2.59%","volumn":"2.73\u4e07","time":"11:21"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.77","rise":"-2.47%","volumn":"2.74\u4e07","time":"11:22"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.81","rise":"-2.39%","volumn":"2.74\u4e07","time":"11:23"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.85","rise":"-2.32%","volumn":"2.75\u4e07","time":"11:24"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.82","rise":"-2.38%","volumn":"2.75\u4e07","time":"11:25"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.80","rise":"-2.41%","volumn":"2.75\u4e07","time":"11:26"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.76","rise":"-2.49%","volumn":"2.75\u4e07","time":"11:27"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.73","rise":"-2.54%","volumn":"2.76\u4e07","time":"11:28"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.75","rise":"-2.50%","volumn":"2.76\u4e07","time":"11:29"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.71","rise":"-2.58%","volumn":"2.79\u4e07","time":"11:30"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.71","rise":"-2.58%","volumn":"2.82\u4e07","time":"13:01"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.71","rise":"-2.58%","volumn":"2.83\u4e07","time":"13:02"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.87","rise":"-2.29%","volumn":"2.83\u4e07","time":"13:03"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.89","rise":"-2.25%","volumn":"2.84\u4e07","time":"13:04"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.90","rise":"-2.23%","volumn":"2.85\u4e07","time":"13:05"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"54.07","rise":"-1.92%","volumn":"2.86\u4e07","time":"13:06"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.93","rise":"-2.18%","volumn":"2.90\u4e07","time":"13:07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"54.01","rise":"-2.03%","volumn":"2.91\u4e07","time":"13:08"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.97","rise":"-2.10%","volumn":"2.91\u4e07","time":"13:09"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.95","rise":"-2.14%","volumn":"2.92\u4e07","time":"13:10"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.94","rise":"-2.16%","volumn":"2.92\u4e07","time":"13:11"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.97","rise":"-2.10%","volumn":"2.93\u4e07","time":"13:12"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"54.05","rise":"-1.96%","volumn":"2.94\u4e07","time":"13:13"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"54.03","rise":"-2.00%","volumn":"2.95\u4e07","time":"13:14"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.98","rise":"-2.09%","volumn":"2.96\u4e07","time":"13:15"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.94","rise":"-2.16%","volumn":"2.97\u4e07","time":"13:16"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.96","rise":"-2.12%","volumn":"2.97\u4e07","time":"13:17"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.89","rise":"-2.25%","volumn":"2.99\u4e07","time":"13:18"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.89","rise":"-2.25%","volumn":"2.99\u4e07","time":"13:19"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.87","rise":"-2.29%","volumn":"3.00\u4e07","time":"13:20"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.95","rise":"-2.14%","volumn":"3.01\u4e07","time":"13:21"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.91","rise":"-2.21%","volumn":"3.01\u4e07","time":"13:22"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.89","rise":"-2.25%","volumn":"3.02\u4e07","time":"13:23"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.90","rise":"-2.23%","volumn":"3.02\u4e07","time":"13:24"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.96","rise":"-2.12%","volumn":"3.03\u4e07","time":"13:25"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"54.03","rise":"-2.00%","volumn":"3.04\u4e07","time":"13:26"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.98","rise":"-2.09%","volumn":"3.06\u4e07","time":"13:27"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.99","rise":"-2.07%","volumn":"3.06\u4e07","time":"13:28"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.96","rise":"-2.12%","volumn":"3.07\u4e07","time":"13:29"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.95","rise":"-2.14%","volumn":"3.08\u4e07","time":"13:30"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.93","rise":"-2.18%","volumn":"3.09\u4e07","time":"13:31"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.93","rise":"-2.18%","volumn":"3.09\u4e07","time":"13:32"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.91","rise":"-2.21%","volumn":"3.11\u4e07","time":"13:33"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.88","rise":"-2.27%","volumn":"3.12\u4e07","time":"13:34"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.86","rise":"-2.30%","volumn":"3.12\u4e07","time":"13:35"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.90","rise":"-2.23%","volumn":"3.14\u4e07","time":"13:36"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.90","rise":"-2.23%","volumn":"3.15\u4e07","time":"13:37"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.89","rise":"-2.25%","volumn":"3.15\u4e07","time":"13:38"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.94","rise":"-2.16%","volumn":"3.17\u4e07","time":"13:39"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.90","rise":"-2.23%","volumn":"3.18\u4e07","time":"13:40"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.90","rise":"-2.23%","volumn":"3.18\u4e07","time":"13:41"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.90","rise":"-2.23%","volumn":"3.19\u4e07","time":"13:42"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.91","rise":"-2.21%","volumn":"3.19\u4e07","time":"13:43"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.88","rise":"-2.27%","volumn":"3.20\u4e07","time":"13:44"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.86","rise":"-2.30%","volumn":"3.21\u4e07","time":"13:45"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.80","rise":"-2.41%","volumn":"3.22\u4e07","time":"13:46"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.76","rise":"-2.49%","volumn":"3.23\u4e07","time":"13:47"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.75","rise":"-2.50%","volumn":"3.24\u4e07","time":"13:48"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.75","rise":"-2.50%","volumn":"3.24\u4e07","time":"13:49"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.79","rise":"-2.43%","volumn":"3.25\u4e07","time":"13:50"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.80","rise":"-2.41%","volumn":"3.25\u4e07","time":"13:51"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.76","rise":"-2.49%","volumn":"3.27\u4e07","time":"13:52"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.78","rise":"-2.45%","volumn":"3.28\u4e07","time":"13:53"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.76","rise":"-2.49%","volumn":"3.29\u4e07","time":"13:54"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.77","rise":"-2.47%","volumn":"3.30\u4e07","time":"13:55"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.77","rise":"-2.47%","volumn":"3.30\u4e07","time":"13:56"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.77","rise":"-2.47%","volumn":"3.31\u4e07","time":"13:57"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.70","rise":"-2.59%","volumn":"3.34\u4e07","time":"13:58"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.68","rise":"-2.63%","volumn":"3.36\u4e07","time":"13:59"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.66","rise":"-2.67%","volumn":"3.37\u4e07","time":"14:00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.66","rise":"-2.67%","volumn":"3.39\u4e07","time":"14:01"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.67","rise":"-2.65%","volumn":"3.39\u4e07","time":"14:02"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.66","rise":"-2.67%","volumn":"3.40\u4e07","time":"14:03"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.66","rise":"-2.67%","volumn":"3.41\u4e07","time":"14:04"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.57","rise":"-2.83%","volumn":"3.46\u4e07","time":"14:05"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.52","rise":"-2.92%","volumn":"3.50\u4e07","time":"14:06"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.51","rise":"-2.94%","volumn":"3.52\u4e07","time":"14:07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.53","rise":"-2.90%","volumn":"3.55\u4e07","time":"14:08"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.55","rise":"-2.87%","volumn":"3.56\u4e07","time":"14:09"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.54","rise":"-2.88%","volumn":"3.57\u4e07","time":"14:10"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.52","rise":"-2.92%","volumn":"3.58\u4e07","time":"14:11"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.53","rise":"-2.90%","volumn":"3.59\u4e07","time":"14:12"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.53","rise":"-2.90%","volumn":"3.60\u4e07","time":"14:13"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.54","rise":"-2.88%","volumn":"3.61\u4e07","time":"14:14"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.52","rise":"-2.92%","volumn":"3.62\u4e07","time":"14:15"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.49","rise":"-2.97%","volumn":"3.66\u4e07","time":"14:16"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.47","rise":"-3.01%","volumn":"3.69\u4e07","time":"14:17"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.49","rise":"-2.97%","volumn":"3.70\u4e07","time":"14:18"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.51","rise":"-2.94%","volumn":"3.71\u4e07","time":"14:19"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.51","rise":"-2.94%","volumn":"3.75\u4e07","time":"14:20"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.53","rise":"-2.90%","volumn":"3.76\u4e07","time":"14:21"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.47","rise":"-3.01%","volumn":"3.77\u4e07","time":"14:22"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.47","rise":"-3.01%","volumn":"3.78\u4e07","time":"14:23"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.43","rise":"-3.08%","volumn":"3.82\u4e07","time":"14:24"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.45","rise":"-3.05%","volumn":"3.83\u4e07","time":"14:25"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.45","rise":"-3.05%","volumn":"3.85\u4e07","time":"14:26"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.47","rise":"-3.01%","volumn":"3.86\u4e07","time":"14:27"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.51","rise":"-2.94%","volumn":"3.86\u4e07","time":"14:28"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.49","rise":"-2.97%","volumn":"3.87\u4e07","time":"14:29"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.46","rise":"-3.03%","volumn":"3.88\u4e07","time":"14:30"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.48","rise":"-2.99%","volumn":"3.89\u4e07","time":"14:31"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.52","rise":"-2.92%","volumn":"3.91\u4e07","time":"14:32"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.53","rise":"-2.90%","volumn":"3.92\u4e07","time":"14:33"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.54","rise":"-2.88%","volumn":"3.92\u4e07","time":"14:34"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.66","rise":"-2.67%","volumn":"3.95\u4e07","time":"14:35"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.80","rise":"-2.41%","volumn":"4.03\u4e07","time":"14:36"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.81","rise":"-2.39%","volumn":"4.06\u4e07","time":"14:37"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.84","rise":"-2.34%","volumn":"4.10\u4e07","time":"14:38"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.88","rise":"-2.27%","volumn":"4.15\u4e07","time":"14:39"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.86","rise":"-2.30%","volumn":"4.17\u4e07","time":"14:40"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"54.01","rise":"-2.03%","volumn":"4.23\u4e07","time":"14:41"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"54.00","rise":"-2.05%","volumn":"4.28\u4e07","time":"14:42"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.93","rise":"-2.18%","volumn":"4.33\u4e07","time":"14:43"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"54.02","rise":"-2.01%","volumn":"4.36\u4e07","time":"14:44"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"54.06","rise":"-1.94%","volumn":"4.44\u4e07","time":"14:45"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"54.15","rise":"-1.78%","volumn":"4.48\u4e07","time":"14:46"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"54.12","rise":"-1.83%","volumn":"4.51\u4e07","time":"14:47"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"54.06","rise":"-1.94%","volumn":"4.53\u4e07","time":"14:48"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.95","rise":"-2.14%","volumn":"4.53\u4e07","time":"14:49"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.90","rise":"-2.23%","volumn":"4.56\u4e07","time":"14:50"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.90","rise":"-2.23%","volumn":"4.57\u4e07","time":"14:51"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.80","rise":"-2.41%","volumn":"4.62\u4e07","time":"14:52"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.87","rise":"-2.29%","volumn":"4.63\u4e07","time":"14:53"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.86","rise":"-2.30%","volumn":"4.65\u4e07","time":"14:54"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.80","rise":"-2.41%","volumn":"4.67\u4e07","time":"14:55"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.81","rise":"-2.39%","volumn":"4.69\u4e07","time":"14:56"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.81","rise":"-2.39%","volumn":"4.71\u4e07","time":"14:57"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.82","rise":"-2.38%","volumn":"4.71\u4e07","time":"14:58"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.82","rise":"-2.38%","volumn":"4.71\u4e07","time":"14:59"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.80","rise":"-2.41%","volumn":"4.74\u4e07","time":"15:00"}]}
  09:30
  10:30
  11:30/13:00
  14:00
  15:00
  55.53
  0.73%
  55.01
  -0.23%
  54.48
  -1.18%
  53.95
  -2.13%
  53.43
  -3.08%
  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：3154.55(0.01%)
  深成：9731.24(-0.58%)
  创业板：1878.17(-1.15%)
新闻公告
[新闻] 5月10日晚间利好消息一览（名单）2024-05-10
[新闻] 深信服融资融券数据-05月09日2024-05-10
[新闻] 深信服:深信服科技股份有限公司关于债券持有人持有可转换公司债...2024-05-10
股圈
深信服今日走势预判！资深分析师正在解盘关键指标2024-05-11
核心城市接连解除限购！地产股“涨”声一片2024-05-10
9只合成生物概念股5月涨幅超过20%！成色如何？2024-05-10
数据来源：九方智投
没找到满意答案？来试试AI搜索！

总结全网信息，提炼思维导图
1分钟提炼超长音视频和万字长文，直达重点

体验AI搜索

深信服科技股份有限公司_客服电话
售前咨询：400-806-6868
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
深信服科技的最新相关消息
5天前
深信服: 深信服科技股份有限公司关于信服转债预计触发转股价格向下...证券之星
象发行可转换公司债券注册的批复》(证监许可〔2023〕1428 号)同意注册,深信服科技股份有限公司(以下简称"公司")于 2023 年 7 月 27 日向不特定对象发行 1,214..
- 18天前
  "深信服科技领跑国家级超融合系统评测推动云计算产业创新升级"和讯网
- 15天前
  深信服:作为一家高科技产品型公司,公司一直高度重视研发投入,重视...新浪财经
- 21天前
  信阳航空职业学院举行与深信服科技股份有限公司合作签约仪式网易
查看更多 >
深信服科技有限公司怎么样?|面试经验|工资待遇- 职朋职业圈

深信服科技有限公司工作氛围和团队怎么样?你是如何评价你的公司领导的? 所在部门组织氛围特备差,主要主管无论是从专业能力,管理能力,以及人品等,均无法服众,没有一人认...
www.job592.com/pay/com16297272.html
深信服科技股份有限公司

© 2021 深信服科技股份有限公司版权所有粤ICP备08126214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...
bps.sangfor.com/index.aspx
【图】铭冠科技 深信服在线业务安全解决方案
深信服科技 (约121个相关视频) 高清在线观看
- 360视频
- 06:50
  【老董探店】深信服科技——网络安全龙头企业
  哔哩哔哩
- 03:34
  深信服公司介绍视频2014
  优酷
- 04:45
  直击4.29 深析深信服科技的安全之道!
  西瓜视频
- 01:35
  深信服科技宣传片
  哔哩哔哩
- 04:18
  广特播报发布上海电视台播出——深信服科技股...
  优酷
- 02:44
  来,跟我一起了解下深信服~国内云计算安全厂家...
  搜狐
查看更多视频
深信服科技股份有限公司- 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、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,让您对深信服...
www.qcc.com/firm/50ced674161b6c4596397774a...
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/