深南电路 sz.002916
444.27
+10.00%
2026-06-17
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 |
|---|---|---|---|---|---|---|---|
| 2024-11-22 | 77.53 | 78.03 | 74.26 | 74.26 | -4.22% | 6.82 | 1.33% |
| 2024-11-21 | 77.67 | 78.04 | 76.81 | 77.53 | -0.79% | 4.31 | 0.82% |
| 2024-11-20 | 78.61 | 79.13 | 77.67 | 78.15 | -0.64% | 4.63 | 0.87% |
| 2024-11-19 | 77.30 | 78.99 | 76.35 | 78.65 | +1.76% | 5.80 | 1.10% |
| 2024-11-18 | 79.82 | 80.12 | 76.26 | 77.30 | -2.46% | 6.30 | 1.19% |
| 2024-11-15 | 82.10 | 84.60 | 79.16 | 79.25 | -3.89% | 7.61 | 1.37% |
| 2024-11-14 | 86.81 | 87.89 | 82.23 | 82.46 | -4.85% | 9.35 | 1.63% |
| 2024-11-13 | 85.19 | 86.92 | 84.44 | 86.66 | +1.77% | 9.50 | 1.63% |
| 2024-11-12 | 86.09 | 86.86 | 84.28 | 85.15 | -2.05% | 11.33 | 1.96% |
| 2024-11-11 | 81.47 | 86.99 | 80.96 | 86.93 | +6.94% | 16.20 | 2.82% |
| 2024-11-08 | 81.44 | 84.35 | 81.11 | 81.29 | +0.81% | 11.73 | 2.10% |
| 2024-11-07 | 78.03 | 80.67 | 78.03 | 80.64 | +1.73% | 9.52 | 1.77% |
| 2024-11-06 | 81.16 | 82.85 | 78.62 | 79.26 | -2.05% | 12.19 | 2.23% |
| 2024-11-05 | 76.53 | 81.42 | 75.04 | 80.92 | +5.40% | 15.11 | 2.83% |
| 2024-11-04 | 76.81 | 79.01 | 75.91 | 76.78 | +0.28% | 9.13 | 1.75% |
| 2024-11-01 | 78.41 | 79.83 | 76.51 | 76.57 | -3.33% | 8.67 | 1.65% |
| 2024-10-31 | 78.65 | 80.49 | 77.70 | 79.20 | +0.72% | 8.14 | 1.52% |
| 2024-10-30 | 79.85 | 80.65 | 77.95 | 78.64 | -1.78% | 8.76 | 1.64% |
| 2024-10-29 | 78.90 | 81.68 | 77.91 | 80.06 | +1.15% | 13.73 | 2.53% |
| 2024-10-28 | 82.93 | 82.93 | 78.16 | 79.15 | -5.33% | 17.06 | 3.18% |