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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 27.99 | 27.99 | 27.38 | 27.54 | -1.64% | 1.87 | 2.70% |
| 2025-11-18 | 27.46 | 28.18 | 27.22 | 28.00 | +1.97% | 2.94 | 4.22% |
| 2025-11-17 | 27.30 | 27.53 | 27.06 | 27.46 | +0.55% | 1.67 | 2.44% |
| 2025-11-14 | 27.65 | 27.75 | 27.30 | 27.31 | -1.94% | 2.13 | 3.09% |
| 2025-11-13 | 27.66 | 27.94 | 27.51 | 27.85 | +0.51% | 1.78 | 2.56% |
| 2025-11-12 | 28.27 | 28.29 | 27.52 | 27.71 | -2.12% | 2.43 | 3.48% |
| 2025-11-11 | 29.17 | 29.29 | 28.27 | 28.31 | -2.45% | 3.16 | 4.41% |
| 2025-11-10 | 28.90 | 29.80 | 28.81 | 29.02 | +0.10% | 2.61 | 3.57% |
| 2025-11-07 | 29.51 | 29.51 | 28.99 | 28.99 | -2.69% | 3.74 | 5.11% |
| 2025-11-06 | 29.69 | 30.27 | 28.93 | 29.79 | +0.54% | 4.81 | 6.50% |
| 2025-11-05 | 29.99 | 30.50 | 29.50 | 29.63 | -3.26% | 5.11 | 6.81% |
| 2025-11-04 | 30.80 | 31.04 | 30.22 | 30.63 | -2.17% | 6.26 | 8.16% |
| 2025-11-03 | 30.11 | 31.33 | 29.53 | 31.31 | +3.88% | 10.40 | 13.51% |
| 2025-10-31 | 29.37 | 30.48 | 29.07 | 30.14 | +1.52% | 6.22 | 8.24% |
| 2025-10-30 | 30.51 | 30.68 | 29.68 | 29.69 | -0.03% | 7.91 | 10.48% |
| 2025-10-29 | 29.20 | 29.80 | 29.04 | 29.70 | +1.33% | 4.91 | 6.64% |
| 2025-10-28 | 29.17 | 29.50 | 28.88 | 29.31 | +0.48% | 3.93 | 5.36% |
| 2025-10-27 | 29.29 | 29.35 | 28.88 | 29.17 | +0.79% | 3.74 | 5.12% |
| 2025-10-24 | 28.39 | 29.25 | 28.39 | 28.94 | +2.26% | 3.61 | 4.99% |
| 2025-10-23 | 28.51 | 28.54 | 27.89 | 28.30 | -1.32% | 2.47 | 3.51% |