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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 27.10 | 27.50 | 27.02 | 27.37 | +0.51% | 1.97 | 2.88% |
| 2026-02-12 | 27.02 | 27.35 | 27.00 | 27.23 | +0.26% | 1.68 | 2.46% |
| 2026-02-11 | 27.46 | 27.46 | 27.12 | 27.16 | -1.45% | 1.97 | 2.88% |
| 2026-02-10 | 26.99 | 27.80 | 26.99 | 27.56 | +2.04% | 3.18 | 4.61% |
| 2026-02-09 | 27.07 | 27.13 | 26.85 | 27.01 | +0.78% | 1.84 | 2.73% |
| 2026-02-06 | 26.75 | 27.13 | 26.61 | 26.80 | +0.22% | 1.85 | 2.74% |
| 2026-02-05 | 27.30 | 27.33 | 26.71 | 26.74 | -2.59% | 2.22 | 3.29% |
| 2026-02-04 | 27.71 | 27.71 | 27.21 | 27.45 | -1.61% | 2.58 | 3.75% |
| 2026-02-03 | 27.57 | 28.06 | 27.32 | 27.90 | +0.54% | 3.29 | 4.73% |
| 2026-02-02 | 27.57 | 28.32 | 27.31 | 27.75 | +0.73% | 4.33 | 6.18% |
| 2026-01-30 | 26.95 | 27.83 | 26.60 | 27.55 | +0.55% | 3.70 | 5.42% |
| 2026-01-29 | 28.40 | 28.45 | 27.40 | 27.40 | -3.38% | 4.83 | 6.95% |
| 2026-01-28 | 28.30 | 28.57 | 28.02 | 28.36 | -1.08% | 4.38 | 6.19% |
| 2026-01-27 | 29.18 | 29.18 | 27.71 | 28.67 | -3.31% | 7.92 | 11.16% |
| 2026-01-26 | 30.50 | 30.74 | 29.35 | 29.65 | -2.63% | 10.15 | 13.51% |
| 2026-01-23 | 29.52 | 31.00 | 29.25 | 30.45 | +3.26% | 13.41 | 17.61% |
| 2026-01-22 | 29.01 | 30.25 | 28.98 | 29.49 | +4.02% | 15.08 | 20.36% |
| 2026-01-21 | 28.15 | 28.44 | 27.77 | 28.35 | 0.00% | 4.32 | 6.11% |
| 2026-01-20 | 28.60 | 28.87 | 28.04 | 28.35 | -0.80% | 5.48 | 7.71% |
| 2026-01-19 | 28.28 | 28.88 | 27.75 | 28.58 | +2.07% | 8.38 | 11.76% |