南玻A sz.000012
4.40
+10.00%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 4.00 | 4.40 | 3.86 | 4.40 | +10.00% | 5.18 | 6.42% |
| 2026-05-21 | 3.69 | 4.00 | 3.69 | 4.00 | +9.89% | 2.27 | 2.97% |
| 2026-05-20 | 3.72 | 3.74 | 3.62 | 3.64 | -2.67% | 0.74 | 1.03% |
| 2026-05-19 | 3.70 | 3.75 | 3.69 | 3.74 | +0.81% | 0.50 | 0.68% |
| 2026-05-18 | 3.72 | 3.72 | 3.66 | 3.71 | -0.54% | 0.67 | 0.93% |
| 2026-05-15 | 3.82 | 3.84 | 3.71 | 3.73 | -3.12% | 1.00 | 1.36% |
| 2026-05-14 | 3.83 | 3.89 | 3.76 | 3.85 | +0.52% | 1.18 | 1.57% |
| 2026-05-13 | 3.89 | 3.89 | 3.81 | 3.83 | -1.79% | 1.26 | 1.67% |
| 2026-05-12 | 4.02 | 4.04 | 3.89 | 3.90 | -2.99% | 1.63 | 2.12% |
| 2026-05-11 | 4.05 | 4.05 | 4.01 | 4.02 | -0.25% | 1.01 | 1.27% |
| 2026-05-08 | 4.02 | 4.05 | 4.01 | 4.03 | -0.25% | 0.71 | 0.90% |
| 2026-05-07 | 4.03 | 4.05 | 4.01 | 4.04 | +0.25% | 0.83 | 1.05% |
| 2026-05-06 | 4.04 | 4.08 | 3.99 | 4.03 | 0.00% | 1.20 | 1.52% |
| 2026-04-30 | 4.06 | 4.08 | 4.02 | 4.03 | -0.74% | 0.84 | 1.06% |
| 2026-04-29 | 4.01 | 4.09 | 4.01 | 4.06 | +0.74% | 1.10 | 1.38% |
| 2026-04-28 | 4.34 | 4.40 | 4.00 | 4.03 | -9.23% | 2.97 | 3.71% |
| 2026-04-27 | 4.43 | 4.47 | 4.42 | 4.44 | -0.22% | 0.60 | 0.69% |
| 2026-04-24 | 4.45 | 4.49 | 4.44 | 4.45 | -0.45% | 0.60 | 0.69% |
| 2026-04-23 | 4.51 | 4.52 | 4.43 | 4.47 | -0.89% | 0.76 | 0.86% |
| 2026-04-22 | 4.52 | 4.55 | 4.49 | 4.51 | -0.44% | 0.60 | 0.67% |