深南电A(000037)股票行情
深南电A(000037)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-13 | 9.11 | 9.25 | 0.23 | 2.55% | 9.07 | 9.91 | 345404 | 32611.08 | 10.19% |
| 2025-06-12 | 9.18 | 9.02 | -0.28 | -3.01% | 8.96 | 9.26 | 197295 | 17890.87 | 5.82% |
| 2025-06-11 | 9.07 | 9.30 | 0.23 | 2.54% | 8.93 | 9.39 | 294608 | 27138.49 | 8.69% |
| 2025-06-10 | 8.97 | 9.07 | 0.11 | 1.23% | 8.80 | 9.15 | 223571 | 20162.92 | 6.60% |
| 2025-06-09 | 8.91 | 8.96 | -0.01 | -0.11% | 8.84 | 8.97 | 126906 | 11308.70 | 3.74% |
| 2025-06-06 | 8.92 | 8.97 | -0.02 | -0.22% | 8.81 | 9.12 | 160090 | 14356.34 | 4.72% |
| 2025-06-05 | 9.16 | 8.99 | -0.04 | -0.44% | 8.90 | 9.24 | 192815 | 17418.64 | 5.69% |
| 2025-06-04 | 9.11 | 9.03 | -0.14 | -1.53% | 9.00 | 9.16 | 207896 | 18835.33 | 6.13% |
| 2025-06-03 | 9.03 | 9.17 | -0.12 | -1.29% | 8.98 | 9.22 | 334699 | 30382.32 | 9.88% |
| 2025-05-30 | 9.80 | 9.29 | -0.17 | -1.80% | 9.11 | 10.21 | 660908 | 63189.96 | 19.50% |
| 2025-05-29 | 8.66 | 9.46 | 0.86 | 10.00% | 8.56 | 9.46 | 211736 | 19704.76 | 6.25% |
| 2025-05-28 | 8.60 | 8.60 | 0.00 | 0.00% | 8.52 | 8.77 | 100051 | 8654.44 | 2.95% |
| 2025-05-27 | 8.63 | 8.60 | -0.02 | -0.23% | 8.51 | 8.72 | 68898 | 5918.37 | 2.03% |
| 2025-05-26 | 8.37 | 8.62 | 0.25 | 2.99% | 8.37 | 8.64 | 75799 | 6468.92 | 2.24% |
| 2025-05-23 | 8.60 | 8.37 | -0.23 | -2.67% | 8.37 | 8.68 | 83587 | 7117.31 | 2.47% |
| 2025-05-22 | 8.70 | 8.60 | -0.10 | -1.15% | 8.58 | 8.77 | 87108 | 7545.66 | 2.57% |
| 2025-05-21 | 8.72 | 8.70 | -0.05 | -0.57% | 8.68 | 8.91 | 135154 | 11885.17 | 3.99% |
| 2025-05-20 | 8.65 | 8.75 | 0.11 | 1.27% | 8.60 | 8.76 | 110099 | 9577.08 | 3.25% |
| 2025-05-19 | 8.70 | 8.64 | 0.06 | 0.70% | 8.53 | 8.76 | 100934 | 8715.94 | 2.98% |
| 2025-05-16 | 8.30 | 8.58 | 0.22 | 2.63% | 8.30 | 8.71 | 119309 | 10168.09 | 3.52% |
| 2025-05-15 | 8.45 | 8.36 | -0.12 | -1.42% | 8.34 | 8.53 | 69170 | 5815.37 | 2.04% |
| 2025-05-14 | 8.46 | 8.48 | -0.03 | -0.35% | 8.37 | 8.54 | 71888 | 6064.34 | 2.12% |
| 2025-05-13 | 8.52 | 8.51 | 0.03 | 0.35% | 8.46 | 8.59 | 74857 | 6374.45 | 2.21% |
| 2025-05-12 | 8.58 | 8.48 | -0.11 | -1.28% | 8.47 | 8.63 | 95283 | 8100.63 | 2.81% |
| 2025-05-09 | 8.59 | 8.59 | -0.01 | -0.12% | 8.55 | 8.78 | 131923 | 11401.24 | 3.89% |
| 2025-05-08 | 8.56 | 8.60 | 0.04 | 0.47% | 8.48 | 8.63 | 104848 | 8993.50 | 3.09% |
| 2025-05-07 | 8.58 | 8.56 | 0.05 | 0.59% | 8.47 | 8.65 | 134460 | 11514.73 | 3.97% |
| 2025-05-06 | 8.28 | 8.51 | 0.34 | 4.16% | 8.23 | 8.51 | 130485 | 10957.83 | 3.85% |
| 2025-04-30 | 8.26 | 8.17 | -0.18 | -2.16% | 8.15 | 8.39 | 121407 | 9999.37 | 3.58% |
| 2025-04-29 | 8.55 | 8.35 | -0.30 | -3.47% | 8.26 | 8.60 | 175990 | 14707.43 | 5.19% |
| 2025-04-28 | 8.86 | 8.65 | -0.14 | -1.59% | 8.56 | 8.94 | 240135 | 20844.75 | 7.09% |
| 2025-04-25 | 8.40 | 8.79 | 0.37 | 4.39% | 8.33 | 9.04 | 311524 | 27026.41 | 9.19% |
| 2025-04-24 | 8.14 | 8.42 | 0.31 | 3.82% | 8.11 | 8.66 | 196291 | 16480.96 | 5.79% |
| 2025-04-23 | 8.24 | 8.11 | -0.13 | -1.58% | 8.08 | 8.28 | 94205 | 7666.82 | 2.78% |
| 2025-04-22 | 8.21 | 8.24 | 0.08 | 0.98% | 8.13 | 8.36 | 110524 | 9109.48 | 3.26% |
| 2025-04-21 | 8.01 | 8.16 | 0.19 | 2.38% | 7.99 | 8.18 | 71898 | 5846.08 | 2.12% |
| 2025-04-18 | 8.02 | 7.97 | -0.07 | -0.87% | 7.89 | 8.07 | 47794 | 3796.97 | 1.41% |
| 2025-04-17 | 8.03 | 8.04 | 0.07 | 0.88% | 7.90 | 8.10 | 62541 | 5019.01 | 1.85% |
| 2025-04-16 | 8.05 | 7.97 | -0.12 | -1.48% | 7.90 | 8.18 | 88291 | 7085.06 | 2.61% |
| 2025-04-15 | 7.95 | 8.09 | 0.16 | 2.02% | 7.89 | 8.19 | 97478 | 7816.88 | 2.88% |
| 2025-04-14 | 7.71 | 7.93 | 0.30 | 3.93% | 7.66 | 7.97 | 93171 | 7335.18 | 2.75% |
| 2025-04-11 | 7.58 | 7.63 | -0.02 | -0.26% | 7.57 | 7.74 | 62041 | 4741.16 | 1.83% |
| 2025-04-10 | 7.66 | 7.65 | 0.13 | 1.73% | 7.57 | 7.77 | 94699 | 7265.77 | 2.79% |
| 2025-04-09 | 7.35 | 7.52 | 0.03 | 0.40% | 6.90 | 7.57 | 105779 | 7679.06 | 3.12% |
| 2025-04-08 | 7.39 | 7.49 | -0.07 | -0.93% | 7.37 | 7.68 | 102246 | 7679.22 | 3.02% |
| 2025-04-07 | 7.98 | 7.56 | -0.84 | -10.00% | 7.56 | 8.11 | 109042 | 8404.29 | 3.22% |
| 2025-04-03 | 8.22 | 8.40 | 0.10 | 1.20% | 8.22 | 8.41 | 68846 | 5749.85 | 2.03% |
| 2025-04-02 | 8.40 | 8.30 | -0.13 | -1.54% | 8.27 | 8.46 | 71630 | 5954.76 | 2.11% |
| 2025-04-01 | 8.17 | 8.43 | 0.26 | 3.18% | 8.15 | 8.45 | 107384 | 8994.92 | 3.17% |
| 2025-03-31 | 8.13 | 8.17 | 0.02 | 0.25% | 8.08 | 8.31 | 69872 | 5717.55 | 2.06% |
| 2025-03-28 | 8.27 | 8.15 | -0.12 | -1.45% | 8.10 | 8.33 | 58424 | 4797.86 | 1.72% |
| 2025-03-27 | 8.50 | 8.27 | -0.23 | -2.71% | 8.26 | 8.50 | 84015 | 6991.28 | 2.48% |
| 2025-03-26 | 8.56 | 8.50 | -0.09 | -1.05% | 8.39 | 8.56 | 90237 | 7650.39 | 2.66% |
| 2025-03-25 | 8.54 | 8.59 | 0.09 | 1.06% | 8.44 | 8.70 | 124492 | 10710.66 | 3.67% |
| 2025-03-24 | 8.62 | 8.50 | -0.12 | -1.39% | 8.36 | 8.72 | 102374 | 8736.83 | 3.02% |
| 2025-03-21 | 8.62 | 8.62 | -0.06 | -0.69% | 8.51 | 8.81 | 128042 | 11089.40 | 3.78% |
| 2025-03-20 | 8.56 | 8.68 | 0.10 | 1.17% | 8.52 | 8.80 | 145008 | 12601.89 | 4.28% |
| 2025-03-19 | 8.45 | 8.58 | 0.13 | 1.54% | 8.36 | 8.66 | 127696 | 10945.22 | 3.77% |
| 2025-03-18 | 8.55 | 8.45 | -0.09 | -1.05% | 8.39 | 8.58 | 84976 | 7171.30 | 2.51% |
| 2025-03-17 | 8.44 | 8.54 | 0.11 | 1.30% | 8.38 | 8.66 | 140107 | 11979.04 | 4.13% |
| 2025-03-14 | 8.30 | 8.43 | 0.00 | 0.00% | 8.30 | 8.52 | 145570 | 12202.92 | 4.30% |
| 2025-03-13 | 8.30 | 8.43 | 0.16 | 1.93% | 8.25 | 8.72 | 238709 | 20142.62 | 7.04% |
| 2025-03-12 | 8.18 | 8.27 | 0.09 | 1.10% | 8.13 | 8.30 | 93664 | 7713.03 | 2.76% |
| 2025-03-11 | 8.01 | 8.18 | 0.10 | 1.24% | 8.01 | 8.20 | 69833 | 5673.12 | 2.06% |
| 2025-03-10 | 7.98 | 8.08 | 0.09 | 1.13% | 7.98 | 8.21 | 54409 | 4400.67 | 1.61% |
| 2025-03-07 | 8.11 | 7.99 | -0.13 | -1.60% | 7.95 | 8.11 | 80489 | 6445.78 | 2.38% |
| 2025-03-06 | 8.15 | 8.12 | 0.01 | 0.12% | 8.05 | 8.16 | 59116 | 4791.18 | 1.74% |
| 2025-03-05 | 8.16 | 8.11 | -0.07 | -0.86% | 8.05 | 8.17 | 47500 | 3844.45 | 1.40% |
| 2025-03-04 | 8.12 | 8.18 | 0.10 | 1.24% | 8.06 | 8.20 | 46243 | 3771.38 | 1.36% |
| 2025-03-03 | 8.07 | 8.08 | 0.00 | 0.00% | 8.05 | 8.20 | 50843 | 4124.95 | 1.50% |
| 2025-02-28 | 8.18 | 8.08 | -0.17 | -2.06% | 8.08 | 8.36 | 78747 | 6464.71 | 2.32% |
| 2025-02-27 | 8.36 | 8.25 | -0.10 | -1.20% | 8.16 | 8.36 | 74472 | 6141.69 | 2.20% |
| 2025-02-26 | 8.16 | 8.35 | 0.27 | 3.34% | 8.13 | 8.48 | 131761 | 10892.59 | 3.89% |
| 2025-02-25 | 8.17 | 8.08 | -0.14 | -1.70% | 8.05 | 8.21 | 72473 | 5891.44 | 2.14% |
| 2025-02-24 | 8.18 | 8.22 | 0.05 | 0.61% | 8.10 | 8.26 | 85588 | 7015.78 | 2.53% |
| 2025-02-21 | 8.16 | 8.17 | 0.03 | 0.37% | 8.08 | 8.23 | 103976 | 8471.84 | 3.07% |
| 2025-02-20 | 8.27 | 8.14 | -0.18 | -2.16% | 8.08 | 8.30 | 99811 | 8121.28 | 2.95% |
| 2025-02-19 | 8.31 | 8.32 | 0.03 | 0.36% | 8.21 | 8.38 | 110214 | 9113.17 | 3.25% |
| 2025-02-18 | 8.51 | 8.29 | -0.21 | -2.47% | 8.27 | 8.67 | 159129 | 13390.67 | 4.70% |
| 2025-02-17 | 7.90 | 8.50 | 0.51 | 6.38% | 7.89 | 8.69 | 266737 | 22132.67 | 7.87% |
深证大盘股票行情在线 K线走势图
