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 |
|---|---|---|---|---|---|---|---|
| 2024-06-26 | 79.91 | 80.67 | 77.82 | 80.31 | +1.69% | 6.04 | 1.12% |
| 2024-06-25 | 79.54 | 80.30 | 78.15 | 78.97 | -1.46% | 6.28 | 1.17% |
| 2024-06-24 | 80.30 | 84.53 | 79.84 | 80.14 | -1.02% | 7.88 | 1.42% |
| 2024-06-21 | 79.01 | 81.87 | 78.41 | 80.97 | +0.85% | 3.95 | 0.73% |
| 2024-06-20 | 79.91 | 81.72 | 79.91 | 80.29 | -0.79% | 3.59 | 0.66% |
| 2024-06-19 | 82.17 | 82.55 | 80.09 | 80.93 | -1.07% | 5.20 | 0.95% |
| 2024-06-18 | 81.80 | 83.64 | 80.35 | 81.81 | -1.25% | 6.93 | 1.25% |
| 2024-06-17 | 80.67 | 84.56 | 79.76 | 82.84 | +2.50% | 9.07 | 1.63% |
| 2024-06-14 | 77.65 | 82.12 | 76.24 | 80.82 | +4.20% | 10.70 | 1.98% |
| 2024-06-13 | 72.91 | 79.10 | 72.91 | 77.56 | +6.39% | 11.30 | 2.18% |
| 2024-06-12 | 71.78 | 75.30 | 71.53 | 72.90 | +1.29% | 6.16 | 1.23% |
| 2024-06-11 | 70.77 | 72.30 | 69.89 | 71.97 | +1.75% | 4.64 | 0.96% |
| 2024-06-07 | 72.15 | 73.28 | 70.02 | 70.74 | -2.64% | 5.86 | 1.21% |
| 2024-06-06 | 71.21 | 74.12 | 70.82 | 72.65 | +3.11% | 8.51 | 1.73% |
| 2024-06-05 | 70.73 | 72.06 | 70.37 | 70.46 | -0.49% | 3.99 | 0.83% |
| 2024-06-04 | 70.30 | 71.42 | 69.49 | 70.81 | +0.02% | 4.40 | 0.92% |
| 2024-06-03 | 67.86 | 73.41 | 67.86 | 70.79 | +4.41% | 7.58 | 1.57% |
| 2024-05-31 | 68.91 | 69.52 | 67.67 | 67.80 | -1.92% | 2.35 | 0.51% |
| 2024-05-30 | 66.72 | 69.74 | 66.00 | 69.12 | +2.99% | 3.94 | 0.85% |
| 2024-05-29 | 66.82 | 67.90 | 66.71 | 67.12 | +0.28% | 2.16 | 0.47% |