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 |
|---|---|---|---|---|---|---|---|
| 2024-07-24 | 86.70 | 87.78 | 84.08 | 84.48 | -2.26% | 6.55 | 1.13% |
| 2024-07-23 | 90.54 | 91.30 | 86.32 | 86.43 | -4.19% | 6.64 | 1.11% |
| 2024-07-22 | 90.97 | 91.37 | 88.98 | 90.22 | -0.77% | 6.09 | 1.00% |
| 2024-07-19 | 92.47 | 93.64 | 90.54 | 90.92 | -1.68% | 5.66 | 0.91% |
| 2024-07-18 | 92.09 | 93.78 | 89.72 | 92.47 | -0.75% | 7.82 | 1.26% |
| 2024-07-17 | 97.24 | 97.86 | 93.11 | 93.17 | -5.29% | 10.74 | 1.67% |
| 2024-07-16 | 95.97 | 98.47 | 95.04 | 98.38 | +2.43% | 8.85 | 1.35% |
| 2024-07-15 | 95.10 | 96.84 | 94.36 | 96.05 | +1.00% | 6.43 | 0.99% |
| 2024-07-12 | 92.73 | 96.34 | 91.29 | 95.10 | -0.67% | 11.28 | 1.77% |
| 2024-07-11 | 91.21 | 95.84 | 90.55 | 95.74 | +5.19% | 19.79 | 3.12% |
| 2024-07-10 | 86.70 | 91.02 | 86.62 | 91.02 | +10.00% | 18.28 | 2.99% |
| 2024-07-09 | 79.28 | 82.74 | 78.62 | 82.74 | +4.37% | 7.75 | 1.41% |
| 2024-07-08 | 79.16 | 80.66 | 78.82 | 79.27 | -0.28% | 3.68 | 0.68% |
| 2024-07-05 | 78.78 | 79.96 | 76.94 | 79.49 | +0.37% | 4.25 | 0.80% |
| 2024-07-04 | 78.10 | 80.40 | 77.72 | 79.20 | +2.05% | 4.95 | 0.92% |
| 2024-07-03 | 78.03 | 78.92 | 76.14 | 77.61 | -0.97% | 3.91 | 0.75% |
| 2024-07-02 | 79.75 | 79.75 | 77.67 | 78.37 | -2.09% | 3.30 | 0.62% |
| 2024-07-01 | 79.60 | 80.29 | 77.54 | 80.04 | +0.38% | 3.94 | 0.73% |
| 2024-06-28 | 77.39 | 81.35 | 77.39 | 79.74 | +2.41% | 6.75 | 1.24% |
| 2024-06-27 | 79.65 | 80.14 | 77.71 | 77.86 | -3.04% | 5.10 | 0.96% |