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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 25.40 | 25.42 | 24.54 | 24.65 | -4.42% | 14.56 | 23.31% |
| 2025-07-21 | 25.62 | 26.46 | 25.10 | 25.79 | +0.98% | 15.82 | 24.40% |
| 2025-07-18 | 25.38 | 26.50 | 25.27 | 25.54 | -0.43% | 17.48 | 27.09% |
| 2025-07-17 | 25.00 | 27.14 | 24.27 | 25.65 | +1.95% | 23.68 | 36.87% |
| 2025-07-16 | 23.56 | 25.50 | 23.56 | 25.16 | +3.97% | 20.84 | 33.65% |
| 2025-07-15 | 25.00 | 25.88 | 24.03 | 24.20 | +2.85% | 24.39 | 38.75% |
| 2025-07-14 | 22.50 | 23.98 | 22.35 | 23.53 | +5.00% | 13.57 | 23.31% |
| 2025-07-11 | 22.15 | 22.55 | 21.70 | 22.41 | +0.18% | 8.41 | 15.17% |
| 2025-07-10 | 21.45 | 23.16 | 21.31 | 22.37 | +3.09% | 11.53 | 20.54% |
| 2025-07-09 | 21.48 | 22.20 | 21.48 | 21.70 | +1.45% | 5.93 | 10.81% |
| 2025-07-08 | 21.16 | 21.50 | 21.05 | 21.39 | +0.99% | 2.94 | 5.50% |
| 2025-07-07 | 21.10 | 21.28 | 20.91 | 21.18 | +0.05% | 2.16 | 4.06% |
| 2025-07-04 | 21.60 | 21.60 | 21.03 | 21.17 | -1.57% | 3.15 | 5.89% |
| 2025-07-03 | 21.60 | 21.74 | 21.31 | 21.51 | -0.64% | 3.38 | 6.24% |
| 2025-07-02 | 22.04 | 22.04 | 21.46 | 21.65 | -1.98% | 4.75 | 8.71% |
| 2025-07-01 | 21.45 | 22.30 | 21.34 | 22.09 | +3.31% | 8.44 | 15.25% |
| 2025-06-30 | 21.00 | 21.50 | 20.96 | 21.38 | +1.42% | 3.79 | 7.05% |
| 2025-06-27 | 21.06 | 21.33 | 20.98 | 21.08 | 0.00% | 3.05 | 5.74% |
| 2025-06-26 | 21.29 | 21.69 | 21.05 | 21.08 | -1.03% | 4.94 | 9.20% |
| 2025-06-25 | 21.18 | 21.46 | 20.95 | 21.30 | +0.61% | 6.08 | 11.36% |