深南电路 sz.002916
378.27
+10.00%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 357.63 | 378.27 | 357.29 | 378.27 | +10.00% | 55.85 | 2.25% |
| 2026-05-21 | 342.00 | 366.00 | 342.00 | 343.88 | +3.00% | 50.79 | 2.15% |
| 2026-05-20 | 330.99 | 342.87 | 327.27 | 333.88 | +0.48% | 30.57 | 1.37% |
| 2026-05-19 | 334.00 | 335.00 | 315.33 | 332.30 | -1.08% | 29.47 | 1.36% |
| 2026-05-18 | 320.96 | 341.55 | 316.30 | 335.92 | +3.92% | 34.10 | 1.54% |
| 2026-05-15 | 331.36 | 339.39 | 318.30 | 323.25 | -2.45% | 32.06 | 1.48% |
| 2026-05-14 | 349.09 | 350.00 | 329.33 | 331.36 | -4.92% | 32.47 | 1.45% |
| 2026-05-13 | 327.18 | 350.70 | 325.01 | 348.50 | +5.67% | 40.62 | 1.79% |
| 2026-05-12 | 334.00 | 339.60 | 324.65 | 329.79 | -1.12% | 29.42 | 1.34% |
| 2026-05-11 | 325.40 | 336.19 | 313.59 | 333.52 | +4.10% | 40.42 | 1.86% |
| 2026-05-08 | 316.66 | 329.33 | 315.10 | 320.37 | -0.97% | 30.77 | 1.43% |
| 2026-05-07 | 322.75 | 329.00 | 318.16 | 323.50 | +1.49% | 27.69 | 1.28% |
| 2026-05-06 | 325.41 | 337.77 | 318.49 | 318.75 | +2.00% | 38.98 | 1.80% |
| 2026-04-30 | 318.68 | 322.75 | 308.21 | 312.50 | -0.64% | 32.27 | 1.54% |
| 2026-04-29 | 308.50 | 318.34 | 302.00 | 314.51 | -0.13% | 30.42 | 1.47% |
| 2026-04-28 | 321.32 | 321.84 | 308.00 | 314.93 | -2.13% | 38.02 | 1.82% |
| 2026-04-27 | 307.39 | 330.98 | 307.39 | 321.80 | +6.78% | 44.61 | 2.08% |
| 2026-04-24 | 305.00 | 313.00 | 293.45 | 301.36 | +0.02% | 46.14 | 2.30% |
| 2026-04-23 | 301.40 | 309.93 | 294.30 | 301.30 | 0.00% | 36.99 | 1.84% |
| 2026-04-22 | 296.82 | 302.80 | 293.00 | 301.30 | +2.02% | 31.22 | 1.58% |