南极电商 sz.002127
3.15
+1.29%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 3.78 | 3.83 | 3.75 | 3.79 | +0.26% | 2.05 | 2.72% |
| 2025-07-22 | 3.81 | 3.81 | 3.75 | 3.78 | -0.53% | 1.55 | 2.07% |
| 2025-07-21 | 3.77 | 3.81 | 3.75 | 3.80 | +0.53% | 1.50 | 2.00% |
| 2025-07-18 | 3.81 | 3.83 | 3.76 | 3.78 | -0.79% | 1.62 | 2.16% |
| 2025-07-17 | 3.87 | 3.88 | 3.77 | 3.81 | -1.04% | 2.86 | 3.79% |
| 2025-07-16 | 3.82 | 3.90 | 3.82 | 3.85 | +0.26% | 1.42 | 1.85% |
| 2025-07-15 | 3.90 | 3.92 | 3.79 | 3.84 | -2.04% | 2.02 | 2.65% |
| 2025-07-14 | 3.98 | 4.00 | 3.90 | 3.92 | -2.00% | 1.88 | 2.41% |
| 2025-07-11 | 4.04 | 4.05 | 3.96 | 4.00 | -1.23% | 2.05 | 2.59% |
| 2025-07-10 | 4.06 | 4.09 | 4.02 | 4.05 | -0.25% | 1.56 | 1.95% |
| 2025-07-09 | 4.01 | 4.08 | 4.01 | 4.06 | +1.25% | 1.67 | 2.08% |
| 2025-07-08 | 3.97 | 4.03 | 3.96 | 4.01 | +0.75% | 1.27 | 1.60% |
| 2025-07-07 | 3.91 | 3.98 | 3.90 | 3.98 | +1.79% | 1.19 | 1.51% |
| 2025-07-04 | 3.96 | 3.96 | 3.91 | 3.91 | -1.26% | 0.88 | 1.13% |
| 2025-07-03 | 3.91 | 3.98 | 3.90 | 3.96 | +1.28% | 1.18 | 1.51% |
| 2025-07-02 | 3.93 | 3.94 | 3.88 | 3.91 | -0.76% | 0.92 | 1.19% |
| 2025-07-01 | 3.96 | 3.97 | 3.91 | 3.94 | -0.76% | 1.21 | 1.55% |
| 2025-06-30 | 3.98 | 4.01 | 3.96 | 3.97 | -0.25% | 1.55 | 1.96% |
| 2025-06-27 | 3.99 | 4.02 | 3.97 | 3.98 | -0.25% | 0.98 | 1.24% |
| 2025-06-26 | 3.96 | 4.04 | 3.93 | 3.99 | +0.50% | 2.06 | 2.60% |