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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 235.00 | 242.94 | 234.86 | 235.00 | -0.93% | 16.13 | 1.02% |
| 2026-02-12 | 240.00 | 243.68 | 233.37 | 237.21 | -1.76% | 19.51 | 1.24% |
| 2026-02-11 | 246.35 | 247.50 | 238.00 | 241.46 | -2.12% | 13.78 | 0.86% |
| 2026-02-10 | 247.00 | 254.74 | 246.50 | 246.69 | +0.26% | 21.59 | 1.30% |
| 2026-02-09 | 248.00 | 249.97 | 240.00 | 246.05 | +1.06% | 39.65 | 2.44% |
| 2026-02-06 | 223.23 | 247.78 | 221.75 | 243.47 | +8.09% | 51.55 | 3.21% |
| 2026-02-05 | 225.45 | 229.50 | 223.69 | 225.25 | -2.07% | 11.55 | 0.77% |
| 2026-02-04 | 229.01 | 236.36 | 225.84 | 230.00 | -1.02% | 16.00 | 1.05% |
| 2026-02-03 | 233.01 | 237.55 | 226.38 | 232.38 | +0.82% | 23.13 | 1.50% |
| 2026-02-02 | 230.81 | 239.28 | 229.27 | 230.50 | -1.33% | 22.02 | 1.42% |
| 2026-01-30 | 229.29 | 238.83 | 225.16 | 233.60 | +0.71% | 24.04 | 1.56% |
| 2026-01-29 | 249.00 | 249.28 | 231.00 | 231.96 | -6.09% | 33.49 | 2.13% |
| 2026-01-28 | 253.94 | 255.88 | 244.28 | 247.00 | -2.73% | 29.64 | 1.79% |
| 2026-01-27 | 241.50 | 262.59 | 237.20 | 253.94 | +5.15% | 32.84 | 1.95% |
| 2026-01-26 | 246.11 | 247.31 | 241.26 | 241.50 | -2.41% | 23.85 | 1.48% |
| 2026-01-23 | 264.41 | 264.99 | 245.01 | 247.47 | -6.97% | 37.73 | 2.27% |
| 2026-01-22 | 252.20 | 268.02 | 252.10 | 266.00 | +7.65% | 38.45 | 2.22% |
| 2026-01-21 | 228.90 | 248.88 | 228.68 | 247.10 | +7.03% | 33.35 | 2.08% |
| 2026-01-20 | 237.85 | 244.79 | 228.00 | 230.88 | -2.97% | 25.53 | 1.63% |
| 2026-01-19 | 229.78 | 245.00 | 226.02 | 237.95 | +2.27% | 29.87 | 1.90% |