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 |
|---|---|---|---|---|---|---|---|
| 2024-02-27 | 46.87 | 52.21 | 46.80 | 52.21 | +10.00% | 9.30 | 2.69% |
| 2024-02-26 | 48.29 | 48.29 | 46.47 | 47.47 | -2.42% | 5.77 | 1.78% |
| 2024-02-23 | 48.89 | 49.75 | 47.78 | 48.65 | +4.17% | 8.29 | 2.49% |
| 2024-02-22 | 43.31 | 46.70 | 43.31 | 46.70 | +10.00% | 4.85 | 1.55% |
| 2024-02-21 | 42.36 | 43.31 | 42.00 | 42.45 | -0.87% | 2.15 | 0.73% |
| 2024-02-20 | 41.80 | 43.06 | 41.17 | 42.83 | +0.91% | 2.09 | 0.73% |
| 2024-02-19 | 42.09 | 42.51 | 41.21 | 42.44 | +2.12% | 2.55 | 0.89% |
| 2024-02-08 | 40.30 | 41.88 | 39.94 | 41.56 | +3.42% | 2.49 | 0.88% |
| 2024-02-07 | 38.97 | 40.55 | 38.72 | 40.18 | +3.14% | 2.25 | 0.82% |
| 2024-02-06 | 36.57 | 39.00 | 36.57 | 38.96 | +5.95% | 2.00 | 0.77% |
| 2024-02-05 | 37.32 | 37.84 | 34.91 | 36.77 | -2.20% | 2.16 | 0.86% |
| 2024-02-02 | 39.23 | 39.85 | 36.33 | 37.60 | -4.40% | 1.81 | 0.70% |
| 2024-02-01 | 39.26 | 39.92 | 38.59 | 39.33 | -0.28% | 1.38 | 0.51% |
| 2024-01-31 | 39.68 | 40.60 | 39.30 | 39.44 | -1.47% | 1.57 | 0.58% |
| 2024-01-30 | 41.12 | 41.83 | 39.96 | 40.03 | -3.35% | 1.61 | 0.58% |
| 2024-01-29 | 42.39 | 42.77 | 41.18 | 41.42 | -2.27% | 1.40 | 0.49% |
| 2024-01-26 | 43.30 | 43.62 | 42.23 | 42.39 | -2.81% | 2.03 | 0.70% |
| 2024-01-25 | 42.47 | 43.62 | 41.99 | 43.61 | +3.31% | 1.88 | 0.64% |
| 2024-01-24 | 42.47 | 42.67 | 40.83 | 42.21 | -0.05% | 1.81 | 0.63% |
| 2024-01-23 | 41.72 | 42.50 | 41.27 | 42.24 | +0.86% | 1.44 | 0.50% |