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 |
|---|---|---|---|---|---|---|---|
| 2024-08-21 | 79.16 | 82.93 | 79.07 | 81.38 | +1.27% | 4.24 | 0.77% |
| 2024-08-20 | 81.51 | 82.54 | 80.05 | 80.37 | -0.49% | 2.67 | 0.49% |
| 2024-08-19 | 81.03 | 81.72 | 80.29 | 80.76 | -0.54% | 2.97 | 0.54% |
| 2024-08-16 | 80.46 | 83.15 | 80.46 | 81.19 | +1.73% | 6.08 | 1.09% |
| 2024-08-15 | 81.04 | 82.82 | 78.68 | 79.81 | -2.15% | 5.98 | 1.10% |
| 2024-08-14 | 82.83 | 84.06 | 81.32 | 81.57 | -0.24% | 5.90 | 1.05% |
| 2024-08-13 | 79.01 | 82.60 | 79.00 | 81.77 | +3.50% | 7.65 | 1.39% |
| 2024-08-12 | 77.34 | 80.11 | 76.90 | 79.00 | +2.19% | 5.82 | 1.09% |
| 2024-08-09 | 77.12 | 78.29 | 76.47 | 77.30 | +1.78% | 5.66 | 1.08% |
| 2024-08-08 | 76.04 | 77.17 | 75.24 | 75.96 | -1.62% | 4.67 | 0.91% |
| 2024-08-07 | 78.58 | 79.03 | 76.41 | 77.21 | -2.26% | 6.17 | 1.18% |
| 2024-08-06 | 81.16 | 81.50 | 77.76 | 78.99 | +0.70% | 6.36 | 1.19% |
| 2024-08-05 | 79.69 | 82.27 | 78.44 | 78.44 | -6.26% | 9.88 | 1.82% |
| 2024-08-02 | 83.69 | 85.83 | 82.02 | 83.68 | -5.10% | 9.75 | 1.71% |
| 2024-08-01 | 86.08 | 89.49 | 85.10 | 88.18 | +5.68% | 15.41 | 2.60% |
| 2024-07-31 | 82.40 | 83.98 | 80.38 | 83.43 | +0.53% | 7.51 | 1.34% |
| 2024-07-30 | 83.01 | 83.67 | 82.07 | 83.00 | -1.19% | 3.50 | 0.62% |
| 2024-07-29 | 83.54 | 85.57 | 82.17 | 84.00 | +0.62% | 5.69 | 1.00% |
| 2024-07-26 | 83.38 | 84.41 | 82.02 | 83.48 | +0.44% | 4.44 | 0.79% |
| 2024-07-25 | 82.93 | 84.57 | 81.96 | 83.11 | -1.62% | 5.13 | 0.91% |