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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 199.08 | 203.50 | 197.00 | 199.96 | -0.16% | 10.47 | 0.79% |
| 2025-11-18 | 199.11 | 205.80 | 199.00 | 200.29 | -0.44% | 11.84 | 0.88% |
| 2025-11-17 | 202.00 | 206.58 | 199.51 | 201.17 | +0.42% | 9.67 | 0.72% |
| 2025-11-14 | 202.60 | 205.96 | 198.68 | 200.32 | -3.46% | 12.43 | 0.93% |
| 2025-11-13 | 205.88 | 209.72 | 204.00 | 207.50 | -0.05% | 13.78 | 1.00% |
| 2025-11-12 | 209.01 | 213.32 | 204.20 | 207.60 | -2.10% | 15.65 | 1.13% |
| 2025-11-11 | 221.87 | 221.87 | 211.50 | 212.06 | -2.86% | 12.57 | 0.88% |
| 2025-11-10 | 224.38 | 225.30 | 210.00 | 218.31 | -2.00% | 21.09 | 1.47% |
| 2025-11-07 | 226.11 | 227.89 | 217.79 | 222.76 | -3.36% | 17.27 | 1.17% |
| 2025-11-06 | 227.00 | 235.00 | 223.00 | 230.50 | +1.99% | 20.13 | 1.32% |
| 2025-11-05 | 213.00 | 228.58 | 212.80 | 226.00 | +1.41% | 16.80 | 1.15% |
| 2025-11-04 | 221.42 | 233.99 | 219.00 | 222.85 | +1.84% | 29.98 | 1.99% |
| 2025-11-03 | 210.00 | 219.60 | 206.36 | 218.83 | +2.03% | 25.70 | 1.82% |
| 2025-10-31 | 231.44 | 231.50 | 212.99 | 214.48 | -8.12% | 25.04 | 1.72% |
| 2025-10-30 | 230.00 | 243.91 | 226.00 | 233.44 | +2.48% | 32.00 | 2.04% |
| 2025-10-29 | 227.40 | 233.11 | 220.00 | 227.80 | +1.58% | 19.51 | 1.30% |
| 2025-10-28 | 218.03 | 232.00 | 218.01 | 224.25 | +1.44% | 26.61 | 1.79% |
| 2025-10-27 | 216.92 | 223.56 | 213.80 | 221.07 | +3.75% | 35.73 | 2.45% |
| 2025-10-24 | 199.00 | 213.08 | 197.00 | 213.08 | +10.00% | 25.65 | 1.87% |
| 2025-10-23 | 201.97 | 203.97 | 190.30 | 193.71 | -4.10% | 20.74 | 1.61% |