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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 28.09 | 29.10 | 28.05 | 28.68 | +1.16% | 3.75 | 5.19% |
| 2025-10-21 | 28.00 | 28.37 | 27.81 | 28.35 | +1.25% | 2.75 | 3.89% |
| 2025-10-20 | 27.78 | 28.38 | 27.60 | 28.00 | +2.75% | 3.42 | 4.86% |
| 2025-10-17 | 28.72 | 28.75 | 27.18 | 27.25 | -5.12% | 3.60 | 5.15% |
| 2025-10-16 | 29.33 | 29.47 | 28.62 | 28.72 | -3.46% | 3.30 | 4.53% |
| 2025-10-15 | 29.28 | 29.89 | 28.38 | 29.75 | +1.88% | 5.06 | 6.92% |
| 2025-10-14 | 28.99 | 30.35 | 28.99 | 29.20 | +1.00% | 4.99 | 6.71% |
| 2025-10-13 | 27.45 | 29.10 | 27.42 | 28.91 | -2.86% | 3.73 | 5.19% |
| 2025-10-10 | 30.60 | 30.60 | 29.75 | 29.76 | -2.97% | 4.26 | 5.64% |
| 2025-10-09 | 30.02 | 30.78 | 29.65 | 30.67 | +2.61% | 6.27 | 8.23% |
| 2025-09-30 | 29.78 | 30.18 | 29.51 | 29.89 | +0.74% | 4.36 | 5.83% |
| 2025-09-29 | 29.52 | 29.75 | 29.05 | 29.67 | +0.58% | 3.80 | 5.14% |
| 2025-09-26 | 30.30 | 30.30 | 29.49 | 29.50 | -2.38% | 4.24 | 5.67% |
| 2025-09-25 | 30.46 | 30.84 | 30.06 | 30.22 | -1.02% | 4.75 | 6.24% |
| 2025-09-24 | 30.15 | 30.58 | 29.51 | 30.53 | +0.59% | 5.22 | 6.88% |
| 2025-09-23 | 30.80 | 31.04 | 29.79 | 30.35 | -1.46% | 6.27 | 8.26% |
| 2025-09-22 | 30.56 | 31.14 | 30.47 | 30.80 | 0.00% | 5.28 | 6.84% |
| 2025-09-19 | 31.99 | 31.99 | 30.56 | 30.80 | -4.67% | 9.85 | 12.61% |
| 2025-09-18 | 33.03 | 33.82 | 31.89 | 32.31 | -2.36% | 16.15 | 19.48% |
| 2025-09-17 | 32.79 | 33.64 | 32.54 | 33.09 | -0.57% | 13.65 | 16.47% |