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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 27.15 | 30.00 | 26.60 | 30.00 | +10.01% | 15.50 | 21.78% |
| 2025-08-18 | 26.75 | 27.67 | 26.56 | 27.27 | +1.98% | 13.40 | 19.81% |
| 2025-08-15 | 26.32 | 27.23 | 26.26 | 26.74 | +0.07% | 11.16 | 16.59% |
| 2025-08-14 | 27.61 | 27.61 | 26.21 | 26.72 | -3.50% | 15.69 | 23.35% |
| 2025-08-13 | 26.33 | 28.67 | 26.20 | 27.69 | +5.05% | 19.58 | 28.67% |
| 2025-08-12 | 26.25 | 27.25 | 26.00 | 26.36 | +0.42% | 14.61 | 21.83% |
| 2025-08-11 | 26.20 | 26.46 | 25.81 | 26.25 | -0.79% | 14.46 | 22.04% |
| 2025-08-08 | 25.50 | 28.50 | 25.36 | 26.46 | +1.85% | 23.86 | 35.24% |
| 2025-08-07 | 25.94 | 26.50 | 25.61 | 25.98 | +0.15% | 12.99 | 19.90% |
| 2025-08-06 | 25.41 | 26.20 | 25.10 | 25.94 | +2.13% | 13.30 | 20.55% |
| 2025-08-05 | 24.54 | 25.50 | 24.48 | 25.40 | +3.50% | 11.66 | 18.41% |
| 2025-08-04 | 23.67 | 24.55 | 23.58 | 24.54 | +2.68% | 4.78 | 7.88% |
| 2025-08-01 | 24.14 | 24.40 | 23.83 | 23.90 | -1.40% | 4.14 | 6.86% |
| 2025-07-31 | 24.70 | 24.95 | 24.14 | 24.24 | -2.77% | 6.03 | 9.81% |
| 2025-07-30 | 24.74 | 25.29 | 24.49 | 24.93 | +0.36% | 7.01 | 11.24% |
| 2025-07-29 | 24.72 | 24.96 | 24.60 | 24.84 | -0.80% | 5.18 | 8.36% |
| 2025-07-28 | 24.90 | 25.28 | 24.76 | 25.04 | +1.17% | 7.85 | 12.49% |
| 2025-07-25 | 24.80 | 24.90 | 24.50 | 24.75 | +0.24% | 5.68 | 9.16% |
| 2025-07-24 | 24.55 | 24.95 | 24.55 | 24.69 | 0.00% | 6.28 | 10.14% |
| 2025-07-23 | 24.74 | 25.15 | 24.61 | 24.69 | +0.16% | 9.43 | 15.11% |