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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 285.00 | 296.64 | 282.49 | 295.33 | +2.68% | 35.58 | 1.84% |
| 2026-04-20 | 285.83 | 298.00 | 285.00 | 287.62 | +1.61% | 32.38 | 1.68% |
| 2026-04-17 | 269.45 | 288.88 | 266.03 | 283.06 | +4.78% | 37.33 | 2.01% |
| 2026-04-16 | 270.86 | 272.21 | 266.34 | 270.14 | -0.29% | 26.86 | 1.50% |
| 2026-04-15 | 284.98 | 285.00 | 269.16 | 270.93 | -5.19% | 39.48 | 2.15% |
| 2026-04-14 | 272.14 | 291.90 | 268.78 | 285.77 | +6.36% | 41.76 | 2.21% |
| 2026-04-13 | 259.00 | 269.90 | 259.00 | 268.69 | +2.54% | 37.79 | 2.13% |
| 2026-04-10 | 245.00 | 267.30 | 245.00 | 262.03 | +7.83% | 59.55 | 3.44% |
| 2026-04-09 | 237.04 | 244.88 | 236.00 | 243.00 | +2.31% | 36.90 | 2.31% |
| 2026-04-08 | 222.70 | 237.51 | 222.33 | 237.51 | +10.00% | 36.14 | 2.34% |
| 2026-04-07 | 214.00 | 219.33 | 213.45 | 215.92 | +1.48% | 18.23 | 1.26% |
| 2026-04-03 | 220.06 | 221.00 | 211.00 | 212.78 | -2.84% | 22.13 | 1.55% |
| 2026-04-02 | 228.34 | 229.00 | 218.00 | 219.00 | -5.19% | 20.30 | 1.38% |
| 2026-04-01 | 225.80 | 231.70 | 223.88 | 231.00 | +5.23% | 24.83 | 1.64% |
| 2026-03-31 | 225.17 | 225.32 | 217.68 | 219.51 | -2.69% | 19.06 | 1.29% |
| 2026-03-30 | 228.99 | 230.19 | 218.50 | 225.58 | -3.26% | 23.35 | 1.57% |
| 2026-03-27 | 226.07 | 237.23 | 224.00 | 233.18 | +0.38% | 17.52 | 1.14% |
| 2026-03-26 | 236.60 | 239.82 | 231.78 | 232.30 | -2.39% | 15.21 | 0.97% |
| 2026-03-25 | 237.88 | 246.99 | 237.00 | 237.99 | +1.26% | 21.31 | 1.33% |
| 2026-03-24 | 236.81 | 236.99 | 228.09 | 235.03 | +0.66% | 14.98 | 0.97% |