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 |
|---|---|---|---|---|---|---|---|
| 2024-01-22 | 44.24 | 44.56 | 41.80 | 41.88 | -5.46% | 2.10 | 0.72% |
| 2024-01-19 | 44.98 | 45.36 | 44.07 | 44.30 | -1.03% | 1.58 | 0.52% |
| 2024-01-18 | 44.84 | 45.37 | 43.43 | 44.76 | -1.06% | 2.15 | 0.71% |
| 2024-01-17 | 46.13 | 46.62 | 45.24 | 45.24 | -1.93% | 1.25 | 0.40% |
| 2024-01-16 | 46.89 | 47.44 | 45.67 | 46.12 | -1.59% | 1.81 | 0.57% |
| 2024-01-15 | 47.39 | 47.65 | 46.71 | 46.87 | -1.10% | 1.23 | 0.38% |
| 2024-01-12 | 48.03 | 48.12 | 47.16 | 47.39 | -1.92% | 1.26 | 0.39% |
| 2024-01-11 | 48.00 | 48.55 | 47.69 | 48.32 | +0.67% | 1.00 | 0.30% |
| 2024-01-10 | 48.41 | 48.73 | 47.39 | 48.00 | -0.82% | 0.96 | 0.29% |
| 2024-01-09 | 48.51 | 49.07 | 47.92 | 48.39 | +0.19% | 1.08 | 0.33% |
| 2024-01-08 | 49.41 | 49.90 | 48.27 | 48.30 | -2.76% | 1.13 | 0.34% |
| 2024-01-05 | 50.07 | 50.90 | 49.54 | 49.68 | -0.66% | 0.92 | 0.27% |
| 2024-01-04 | 51.23 | 51.23 | 49.71 | 50.01 | -2.45% | 1.45 | 0.42% |
| 2024-01-03 | 52.24 | 52.49 | 50.90 | 51.26 | -2.30% | 1.13 | 0.32% |
| 2024-01-02 | 53.11 | 53.39 | 52.44 | 52.47 | -0.97% | 1.14 | 0.31% |
| 2023-12-29 | 52.77 | 53.47 | 52.62 | 52.98 | +0.37% | 1.31 | 0.36% |
| 2023-12-28 | 51.45 | 52.98 | 51.35 | 52.79 | +2.23% | 1.17 | 0.33% |
| 2023-12-27 | 51.13 | 51.74 | 50.93 | 51.64 | +0.79% | 0.71 | 0.20% |
| 2023-12-26 | 51.98 | 51.98 | 50.89 | 51.24 | -1.65% | 0.78 | 0.22% |
| 2023-12-25 | 50.51 | 52.16 | 50.23 | 52.10 | +2.83% | 1.16 | 0.33% |