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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 25.16 | 25.97 | 24.90 | 25.50 | +0.91% | 3.02 | 4.74% |
| 2026-04-20 | 25.29 | 25.45 | 25.06 | 25.27 | +0.12% | 1.92 | 3.03% |
| 2026-04-17 | 25.40 | 25.40 | 25.11 | 25.24 | -0.98% | 1.76 | 2.78% |
| 2026-04-16 | 25.58 | 25.72 | 25.24 | 25.49 | +0.51% | 2.20 | 3.45% |
| 2026-04-15 | 26.19 | 26.29 | 25.31 | 25.36 | -3.02% | 3.76 | 5.84% |
| 2026-04-14 | 25.15 | 26.38 | 24.80 | 26.15 | +4.73% | 5.04 | 7.85% |
| 2026-04-13 | 24.65 | 25.08 | 24.60 | 24.97 | -0.79% | 1.87 | 2.99% |
| 2026-04-10 | 25.38 | 25.75 | 25.10 | 25.17 | -0.59% | 2.63 | 4.12% |
| 2026-04-09 | 25.96 | 25.98 | 25.30 | 25.32 | -3.95% | 3.37 | 5.24% |
| 2026-04-08 | 26.35 | 26.44 | 25.80 | 26.36 | +1.58% | 5.02 | 7.65% |
| 2026-04-07 | 25.32 | 25.95 | 25.18 | 25.95 | +0.97% | 3.32 | 5.18% |
| 2026-04-03 | 24.85 | 26.49 | 24.46 | 25.70 | +3.50% | 5.16 | 8.02% |
| 2026-04-02 | 24.38 | 24.90 | 24.26 | 24.83 | +0.89% | 2.72 | 4.39% |
| 2026-04-01 | 24.75 | 24.88 | 24.21 | 24.61 | -0.36% | 3.14 | 5.11% |
| 2026-03-31 | 23.13 | 25.52 | 23.13 | 24.70 | +6.47% | 4.70 | 7.63% |
| 2026-03-30 | 23.11 | 23.32 | 22.88 | 23.20 | -1.07% | 1.04 | 1.79% |
| 2026-03-27 | 23.05 | 23.58 | 23.03 | 23.45 | -0.72% | 1.03 | 1.75% |
| 2026-03-26 | 24.00 | 24.06 | 23.52 | 23.62 | -2.32% | 1.46 | 2.45% |
| 2026-03-25 | 23.40 | 24.32 | 23.30 | 24.18 | +3.20% | 2.25 | 3.76% |
| 2026-03-24 | 23.56 | 23.67 | 22.80 | 23.43 | +0.77% | 1.65 | 2.85% |