深南电路 sz.002916
395.96
+7.12%
2026-06-09
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 |
|---|---|---|---|---|---|---|---|
| 2022-02-24 | 84.29 | 86.02 | 81.80 | 83.35 | -2.04% | 3.66 | 0.66% |
| 2022-02-23 | 79.46 | 86.02 | 79.38 | 85.08 | +6.21% | 5.72 | 1.02% |
| 2022-02-22 | 81.05 | 81.35 | 79.31 | 80.11 | -1.93% | 2.54 | 0.48% |
| 2022-02-21 | 79.28 | 82.18 | 78.86 | 81.69 | +3.04% | 3.14 | 0.58% |
| 2022-02-18 | 80.74 | 80.89 | 78.60 | 79.28 | -2.77% | 2.94 | 0.56% |
| 2022-02-17 | 80.62 | 83.36 | 80.10 | 81.53 | +1.14% | 2.31 | 0.42% |
| 2022-02-16 | 82.69 | 82.74 | 80.54 | 80.62 | -1.92% | 2.20 | 0.41% |
| 2022-02-15 | 81.71 | 83.74 | 81.70 | 82.20 | +0.05% | 2.09 | 0.38% |
| 2022-02-14 | 82.74 | 84.09 | 80.90 | 82.15 | -2.04% | 3.54 | 0.65% |
| 2022-02-11 | 84.56 | 84.90 | 81.94 | 83.87 | -1.24% | 4.32 | 0.78% |
| 2022-02-10 | 84.92 | 87.53 | 83.76 | 84.92 | +3.89% | 6.18 | 1.08% |
| 2022-02-09 | 80.79 | 82.58 | 79.66 | 81.75 | +0.17% | 2.74 | 0.51% |
| 2022-02-08 | 84.98 | 85.22 | 80.33 | 81.61 | -5.35% | 4.42 | 0.81% |
| 2022-02-07 | 86.13 | 87.64 | 78.43 | 86.22 | +0.07% | 8.40 | 1.51% |
| 2022-01-28 | 84.74 | 87.48 | 81.64 | 86.16 | +1.68% | 5.32 | 0.94% |
| 2022-01-27 | 84.20 | 85.43 | 83.33 | 84.74 | +0.03% | 3.74 | 0.66% |
| 2022-01-26 | 82.56 | 84.97 | 82.48 | 84.71 | +2.07% | 4.02 | 0.72% |
| 2022-01-25 | 83.66 | 87.47 | 82.56 | 82.99 | -1.33% | 5.93 | 1.05% |
| 2022-01-24 | 84.11 | 85.28 | 82.97 | 84.11 | +0.11% | 2.95 | 0.53% |
| 2022-01-21 | 87.07 | 87.77 | 83.39 | 84.01 | -4.13% | 5.34 | 0.94% |