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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 23.20 | 23.85 | 23.13 | 23.25 | -0.68% | 2.22 | 3.77% |
| 2026-03-20 | 23.44 | 23.90 | 23.11 | 23.41 | -0.13% | 1.80 | 3.06% |
| 2026-03-19 | 23.98 | 23.98 | 23.30 | 23.44 | -3.50% | 1.67 | 2.82% |
| 2026-03-18 | 24.76 | 24.81 | 23.77 | 24.29 | -1.54% | 2.13 | 3.52% |
| 2026-03-17 | 25.40 | 25.43 | 24.64 | 24.67 | -3.14% | 1.74 | 2.78% |
| 2026-03-16 | 25.15 | 25.47 | 24.93 | 25.47 | +0.75% | 1.63 | 2.58% |
| 2026-03-13 | 25.70 | 25.70 | 25.26 | 25.28 | -1.83% | 1.57 | 2.46% |
| 2026-03-12 | 26.00 | 26.24 | 25.70 | 25.75 | -1.87% | 1.60 | 2.46% |
| 2026-03-11 | 26.42 | 26.55 | 26.20 | 26.24 | -0.38% | 1.62 | 2.46% |
| 2026-03-10 | 25.91 | 26.40 | 25.91 | 26.34 | +1.70% | 1.82 | 2.77% |
| 2026-03-09 | 26.00 | 26.00 | 25.26 | 25.90 | -1.37% | 1.96 | 3.05% |
| 2026-03-06 | 26.00 | 26.30 | 25.88 | 26.26 | +0.54% | 1.28 | 1.95% |
| 2026-03-05 | 26.10 | 26.25 | 25.96 | 26.12 | +1.36% | 1.76 | 2.69% |
| 2026-03-04 | 25.50 | 26.27 | 25.29 | 25.77 | -0.85% | 1.90 | 2.93% |
| 2026-03-03 | 27.38 | 27.45 | 25.98 | 25.99 | -5.08% | 3.58 | 5.38% |
| 2026-03-02 | 27.99 | 27.99 | 27.30 | 27.38 | -3.83% | 4.10 | 5.94% |
| 2026-02-27 | 28.24 | 28.62 | 27.99 | 28.47 | +0.81% | 4.11 | 5.78% |
| 2026-02-26 | 28.39 | 28.39 | 28.12 | 28.24 | -1.19% | 3.21 | 4.53% |
| 2026-02-25 | 28.37 | 28.59 | 27.86 | 28.58 | +0.92% | 4.70 | 6.63% |
| 2026-02-24 | 28.23 | 28.59 | 27.63 | 28.32 | +3.47% | 5.40 | 7.66% |