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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 25.17 | 25.58 | 24.88 | 25.50 | +1.19% | 2.12 | 3.34% |
| 2025-12-16 | 25.68 | 25.78 | 24.93 | 25.20 | -1.83% | 2.18 | 3.46% |
| 2025-12-15 | 26.17 | 26.20 | 25.57 | 25.67 | -2.02% | 1.91 | 2.94% |
| 2025-12-12 | 26.16 | 26.42 | 25.98 | 26.20 | +0.15% | 1.74 | 2.64% |
| 2025-12-11 | 26.45 | 26.65 | 26.12 | 26.16 | -1.62% | 1.72 | 2.61% |
| 2025-12-10 | 26.44 | 26.75 | 26.32 | 26.59 | +0.19% | 1.79 | 2.70% |
| 2025-12-09 | 26.87 | 27.23 | 26.53 | 26.54 | -1.67% | 2.76 | 4.10% |
| 2025-12-08 | 26.49 | 27.00 | 26.43 | 26.99 | +1.93% | 3.20 | 4.75% |
| 2025-12-05 | 25.82 | 26.66 | 25.69 | 26.48 | +1.73% | 3.34 | 5.06% |
| 2025-12-04 | 25.90 | 26.38 | 25.65 | 26.03 | +1.68% | 3.31 | 5.07% |
| 2025-12-03 | 25.86 | 26.16 | 25.53 | 25.60 | -1.31% | 1.77 | 2.74% |
| 2025-12-02 | 26.54 | 26.60 | 25.84 | 25.94 | -2.26% | 2.65 | 4.06% |
| 2025-12-01 | 25.92 | 26.73 | 25.90 | 26.54 | +2.08% | 3.96 | 5.97% |
| 2025-11-28 | 25.90 | 26.20 | 25.08 | 26.00 | -0.27% | 4.24 | 6.59% |
| 2025-11-27 | 26.01 | 26.37 | 25.98 | 26.07 | -4.08% | 4.76 | 7.26% |
| 2025-11-26 | 27.20 | 27.68 | 26.94 | 27.18 | -0.91% | 2.49 | 3.63% |
| 2025-11-25 | 27.00 | 27.83 | 26.88 | 27.43 | +1.93% | 3.42 | 4.97% |
| 2025-11-24 | 26.77 | 27.37 | 25.92 | 26.91 | 0.00% | 3.16 | 4.76% |
| 2025-11-21 | 26.98 | 27.88 | 25.86 | 26.91 | -0.99% | 3.95 | 5.88% |
| 2025-11-20 | 27.71 | 27.80 | 27.16 | 27.18 | -1.31% | 1.50 | 2.18% |