南方精工 sz.002553
20.56
-2.56%
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 | 21.10 | 21.29 | 20.30 | 20.56 | -2.56% | 1.92 | 3.73% |
| 2026-05-21 | 21.33 | 21.65 | 21.09 | 21.10 | -1.08% | 1.52 | 2.83% |
| 2026-05-20 | 21.76 | 21.95 | 21.24 | 21.33 | -2.16% | 1.19 | 2.21% |
| 2026-05-19 | 21.21 | 21.83 | 21.20 | 21.80 | +1.96% | 1.41 | 2.61% |
| 2026-05-18 | 21.58 | 21.68 | 21.22 | 21.38 | -2.02% | 1.55 | 2.89% |
| 2026-05-15 | 21.25 | 22.20 | 21.09 | 21.82 | +1.49% | 2.54 | 4.66% |
| 2026-05-14 | 22.27 | 22.27 | 21.49 | 21.50 | -3.02% | 2.04 | 3.74% |
| 2026-05-13 | 22.30 | 22.34 | 22.00 | 22.17 | -0.36% | 1.48 | 2.67% |
| 2026-05-12 | 22.83 | 23.05 | 22.20 | 22.25 | -2.46% | 1.78 | 3.15% |
| 2026-05-11 | 23.10 | 23.16 | 22.77 | 22.81 | -1.60% | 2.16 | 3.77% |
| 2026-05-08 | 22.50 | 23.58 | 22.24 | 23.18 | +2.93% | 3.20 | 5.53% |
| 2026-05-07 | 22.06 | 22.55 | 21.85 | 22.52 | +2.22% | 2.48 | 4.42% |
| 2026-05-06 | 22.05 | 22.28 | 22.01 | 22.03 | +0.09% | 1.98 | 3.58% |
| 2026-04-30 | 21.88 | 22.52 | 21.80 | 22.01 | -7.40% | 3.78 | 6.83% |
| 2026-04-29 | 23.20 | 23.92 | 23.11 | 23.77 | +1.58% | 1.42 | 2.40% |
| 2026-04-28 | 23.90 | 24.08 | 23.37 | 23.40 | -2.66% | 1.32 | 2.22% |
| 2026-04-27 | 23.88 | 24.10 | 23.56 | 24.04 | +0.54% | 1.13 | 1.88% |
| 2026-04-24 | 24.20 | 24.37 | 23.72 | 23.91 | -2.01% | 1.71 | 2.85% |
| 2026-04-23 | 25.12 | 25.23 | 24.40 | 24.40 | -3.37% | 2.48 | 4.00% |
| 2026-04-22 | 25.22 | 25.33 | 25.01 | 25.25 | -0.98% | 2.02 | 3.21% |