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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 31.00 | 33.53 | 30.81 | 33.28 | +6.67% | 17.98 | 22.11% |
| 2025-09-15 | 30.75 | 31.68 | 30.70 | 31.20 | +0.91% | 7.07 | 9.02% |
| 2025-09-12 | 31.20 | 31.86 | 30.83 | 30.92 | -0.90% | 8.63 | 10.98% |
| 2025-09-11 | 30.06 | 31.28 | 29.96 | 31.20 | +2.70% | 7.67 | 9.94% |
| 2025-09-10 | 30.54 | 31.04 | 30.20 | 30.38 | -1.40% | 5.93 | 7.74% |
| 2025-09-09 | 31.47 | 31.47 | 30.70 | 30.81 | -3.05% | 7.41 | 9.53% |
| 2025-09-08 | 30.59 | 31.99 | 30.42 | 31.78 | +3.62% | 11.13 | 14.09% |
| 2025-09-05 | 29.40 | 30.75 | 29.02 | 30.67 | +4.68% | 8.52 | 11.34% |
| 2025-09-04 | 30.43 | 31.15 | 28.59 | 29.30 | -4.25% | 9.85 | 13.11% |
| 2025-09-03 | 32.86 | 32.86 | 30.57 | 30.60 | -7.33% | 11.95 | 15.17% |
| 2025-09-02 | 32.32 | 33.65 | 30.56 | 33.02 | +1.26% | 19.62 | 24.40% |
| 2025-09-01 | 33.48 | 34.15 | 32.26 | 32.61 | -3.98% | 16.59 | 20.10% |
| 2025-08-29 | 35.92 | 35.92 | 33.58 | 33.96 | -6.39% | 23.12 | 26.80% |
| 2025-08-28 | 33.16 | 36.36 | 32.68 | 36.28 | +6.64% | 32.53 | 37.02% |
| 2025-08-27 | 33.00 | 35.23 | 32.90 | 34.02 | +2.35% | 26.86 | 31.07% |
| 2025-08-26 | 32.80 | 34.58 | 32.60 | 33.24 | -1.66% | 21.94 | 26.06% |
| 2025-08-25 | 34.50 | 36.50 | 33.60 | 33.80 | -1.57% | 32.62 | 37.47% |
| 2025-08-22 | 31.82 | 35.12 | 30.80 | 34.34 | +5.50% | 36.61 | 44.69% |
| 2025-08-21 | 35.48 | 35.58 | 32.21 | 32.55 | -1.36% | 44.97 | 52.71% |
| 2025-08-20 | 32.50 | 33.00 | 32.20 | 33.00 | +10.00% | 8.07 | 9.84% |