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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 27.19 | 28.19 | 27.19 | 28.00 | +2.98% | 6.97 | 9.96% |
| 2026-01-15 | 26.97 | 27.38 | 26.93 | 27.19 | +0.18% | 2.65 | 3.90% |
| 2026-01-14 | 26.94 | 27.67 | 26.75 | 27.14 | +0.07% | 4.04 | 5.91% |
| 2026-01-13 | 28.25 | 28.26 | 27.00 | 27.12 | -3.62% | 4.90 | 7.10% |
| 2026-01-12 | 27.85 | 28.25 | 27.56 | 28.14 | +1.77% | 5.52 | 7.88% |
| 2026-01-09 | 27.28 | 27.68 | 27.23 | 27.65 | +1.54% | 4.01 | 5.81% |
| 2026-01-08 | 26.88 | 27.48 | 26.88 | 27.23 | +0.70% | 3.41 | 4.98% |
| 2026-01-07 | 27.34 | 27.59 | 26.93 | 27.04 | -1.64% | 3.53 | 5.18% |
| 2026-01-06 | 27.27 | 27.70 | 27.25 | 27.49 | +0.62% | 3.57 | 5.18% |
| 2026-01-05 | 27.15 | 27.43 | 27.01 | 27.32 | +0.04% | 3.17 | 4.64% |
| 2025-12-31 | 27.63 | 27.65 | 27.17 | 27.31 | -1.12% | 3.98 | 5.80% |
| 2025-12-30 | 26.70 | 27.80 | 26.60 | 27.62 | +2.60% | 6.55 | 9.52% |
| 2025-12-29 | 26.76 | 27.12 | 26.60 | 26.92 | +0.64% | 3.09 | 4.58% |
| 2025-12-26 | 27.06 | 27.22 | 26.59 | 26.75 | -1.33% | 3.35 | 4.96% |
| 2025-12-25 | 26.40 | 27.37 | 26.30 | 27.11 | +2.88% | 4.75 | 7.02% |
| 2025-12-24 | 25.70 | 26.48 | 25.65 | 26.35 | +2.29% | 2.53 | 3.85% |
| 2025-12-23 | 26.00 | 26.06 | 25.63 | 25.76 | -1.34% | 1.75 | 2.70% |
| 2025-12-22 | 25.97 | 26.35 | 25.75 | 26.11 | +1.40% | 2.37 | 3.62% |
| 2025-12-19 | 25.28 | 25.95 | 25.28 | 25.75 | +1.94% | 2.09 | 3.23% |
| 2025-12-18 | 25.40 | 25.95 | 25.25 | 25.26 | -0.94% | 1.74 | 2.71% |