南方精工(002553)股票行情
南方精工(002553)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 |
|---|
| 2025-09-15 | 30.75 | 31.20 | 0.28 | 0.91% | 30.70 | 31.68 | 226214 | 70675.59 | 9.02% |
| 2025-09-12 | 31.20 | 30.92 | -0.28 | -0.90% | 30.83 | 31.86 | 275411 | 86335.29 | 10.98% |
| 2025-09-11 | 30.06 | 31.20 | 0.82 | 2.70% | 29.96 | 31.28 | 249189 | 76707.67 | 9.94% |
| 2025-09-10 | 30.54 | 30.38 | -0.43 | -1.40% | 30.20 | 31.04 | 194092 | 59261.27 | 7.74% |
| 2025-09-09 | 31.47 | 30.81 | -0.97 | -3.05% | 30.70 | 31.47 | 239055 | 74082.40 | 9.53% |
| 2025-09-08 | 30.59 | 31.78 | 1.11 | 3.62% | 30.42 | 31.99 | 353405 | 111306.34 | 14.09% |
| 2025-09-05 | 29.40 | 30.67 | 1.37 | 4.68% | 29.02 | 30.75 | 284297 | 85226.88 | 11.34% |
| 2025-09-04 | 30.43 | 29.30 | -1.30 | -4.25% | 28.59 | 31.15 | 328806 | 98525.90 | 13.11% |
| 2025-09-03 | 32.86 | 30.60 | -2.42 | -7.33% | 30.57 | 32.86 | 380424 | 119541.72 | 15.17% |
| 2025-09-02 | 32.32 | 33.02 | 0.41 | 1.26% | 30.56 | 33.65 | 612039 | 196206.64 | 24.40% |
| 2025-09-01 | 33.48 | 32.61 | -1.35 | -3.98% | 32.26 | 34.15 | 504154 | 165898.64 | 20.10% |
| 2025-08-29 | 35.92 | 33.96 | -2.32 | -6.39% | 33.58 | 35.92 | 672262 | 231194.78 | 26.80% |
| 2025-08-28 | 33.16 | 36.28 | 2.26 | 6.64% | 32.68 | 36.36 | 928392 | 325280.72 | 37.02% |
| 2025-08-27 | 33.00 | 34.02 | 0.78 | 2.35% | 32.90 | 35.23 | 779314 | 268646.59 | 31.07% |
| 2025-08-26 | 32.80 | 33.24 | -0.56 | -1.66% | 32.60 | 34.58 | 653545 | 219406.52 | 26.06% |
| 2025-08-25 | 34.50 | 33.80 | -0.54 | -1.57% | 33.60 | 36.50 | 939712 | 326232.78 | 37.47% |
| 2025-08-22 | 31.82 | 34.34 | 1.79 | 5.50% | 30.80 | 35.12 | 1120946 | 366104.56 | 44.69% |
| 2025-08-21 | 35.48 | 32.55 | -0.45 | -1.36% | 32.21 | 35.58 | 1322031 | 449743.31 | 52.71% |
| 2025-08-20 | 32.50 | 33.00 | 3.00 | 10.00% | 32.20 | 33.00 | 246788 | 80724.52 | 9.84% |
| 2025-08-19 | 27.15 | 30.00 | 2.73 | 10.01% | 26.60 | 30.00 | 546169 | 155021.59 | 21.78% |
| 2025-08-18 | 26.75 | 27.27 | 0.53 | 1.98% | 26.56 | 27.67 | 496773 | 134027.03 | 19.81% |
| 2025-08-15 | 26.32 | 26.74 | 0.02 | 0.07% | 26.26 | 27.23 | 416081 | 111567.27 | 16.59% |
| 2025-08-14 | 27.61 | 26.72 | -0.97 | -3.50% | 26.21 | 27.61 | 585734 | 156900.08 | 23.35% |
| 2025-08-13 | 26.33 | 27.69 | 1.33 | 5.05% | 26.20 | 28.67 | 719159 | 195770.28 | 28.67% |
| 2025-08-12 | 26.25 | 26.36 | 0.11 | 0.42% | 26.00 | 27.25 | 547439 | 146128.34 | 21.83% |
| 2025-08-11 | 26.20 | 26.25 | -0.21 | -0.79% | 25.81 | 26.46 | 552861 | 144578.08 | 22.04% |
| 2025-08-08 | 25.50 | 26.46 | 0.48 | 1.85% | 25.36 | 28.50 | 883941 | 238603.39 | 35.24% |
| 2025-08-07 | 25.94 | 25.98 | 0.04 | 0.15% | 25.61 | 26.50 | 499034 | 129944.69 | 19.90% |
| 2025-08-06 | 25.41 | 25.94 | 0.54 | 2.13% | 25.10 | 26.20 | 515408 | 133023.05 | 20.55% |
| 2025-08-05 | 24.54 | 25.40 | 0.86 | 3.50% | 24.48 | 25.50 | 461714 | 116599.96 | 18.41% |
| 2025-08-04 | 23.67 | 24.54 | 0.64 | 2.68% | 23.58 | 24.55 | 197544 | 47810.33 | 7.88% |
| 2025-08-01 | 24.14 | 23.90 | -0.34 | -1.40% | 23.83 | 24.40 | 172082 | 41400.85 | 6.86% |
| 2025-07-31 | 24.70 | 24.24 | -0.69 | -2.77% | 24.14 | 24.95 | 245916 | 60298.03 | 9.81% |
| 2025-07-30 | 24.74 | 24.93 | 0.09 | 0.36% | 24.49 | 25.29 | 281957 | 70083.12 | 11.24% |
| 2025-07-29 | 24.72 | 24.84 | -0.20 | -0.80% | 24.60 | 24.96 | 209591 | 51843.37 | 8.36% |
| 2025-07-28 | 24.90 | 25.04 | 0.29 | 1.17% | 24.76 | 25.28 | 313158 | 78471.01 | 12.49% |
| 2025-07-25 | 24.80 | 24.75 | 0.06 | 0.24% | 24.50 | 24.90 | 229834 | 56789.73 | 9.16% |
| 2025-07-24 | 24.55 | 24.69 | 0.00 | 0.00% | 24.55 | 24.95 | 254332 | 62804.95 | 10.14% |
| 2025-07-23 | 24.74 | 24.69 | 0.04 | 0.16% | 24.61 | 25.15 | 378851 | 94254.53 | 15.11% |
| 2025-07-22 | 25.40 | 24.65 | -1.14 | -4.42% | 24.54 | 25.42 | 584511 | 145648.81 | 23.31% |
| 2025-07-21 | 25.62 | 25.79 | 0.25 | 0.98% | 25.10 | 26.46 | 612052 | 158184.88 | 24.40% |
| 2025-07-18 | 25.38 | 25.54 | -0.11 | -0.43% | 25.27 | 26.50 | 679361 | 174793.66 | 27.09% |
| 2025-07-17 | 25.00 | 25.65 | 0.49 | 1.95% | 24.27 | 27.14 | 924802 | 236776.25 | 36.87% |
| 2025-07-16 | 23.56 | 25.16 | 0.96 | 3.97% | 23.56 | 25.50 | 843882 | 208390.69 | 33.65% |
| 2025-07-15 | 25.00 | 24.20 | 0.67 | 2.85% | 24.03 | 25.88 | 971957 | 243884.28 | 38.75% |
| 2025-07-14 | 22.50 | 23.53 | 1.12 | 5.00% | 22.35 | 23.98 | 584581 | 135732.50 | 23.31% |
| 2025-07-11 | 22.15 | 22.41 | 0.04 | 0.18% | 21.70 | 22.55 | 380560 | 84145.88 | 15.17% |
| 2025-07-10 | 21.45 | 22.37 | 0.67 | 3.09% | 21.31 | 23.16 | 515127 | 115317.33 | 20.54% |
| 2025-07-09 | 21.48 | 21.70 | 0.31 | 1.45% | 21.48 | 22.20 | 271190 | 59290.48 | 10.81% |
| 2025-07-08 | 21.16 | 21.39 | 0.21 | 0.99% | 21.05 | 21.50 | 137862 | 29387.80 | 5.50% |
| 2025-07-07 | 21.20 | 21.28 | 0.01 | 0.05% | 21.01 | 21.38 | 101928 | 21606.24 | 4.06% |
| 2025-07-04 | 21.70 | 21.27 | -0.34 | -1.57% | 21.13 | 21.70 | 147832 | 31513.69 | 5.89% |
| 2025-07-03 | 21.70 | 21.61 | -0.14 | -0.64% | 21.41 | 21.84 | 156447 | 33770.77 | 6.24% |
| 2025-07-02 | 22.14 | 21.75 | -0.44 | -1.98% | 21.56 | 22.14 | 218486 | 47513.42 | 8.71% |
| 2025-07-01 | 21.55 | 22.19 | 0.71 | 3.31% | 21.44 | 22.41 | 382554 | 84430.29 | 15.25% |
| 2025-06-30 | 21.10 | 21.48 | 0.30 | 1.42% | 21.06 | 21.60 | 176919 | 37921.79 | 7.05% |
| 2025-06-27 | 21.16 | 21.18 | 0.00 | 0.00% | 21.08 | 21.43 | 143938 | 30526.21 | 5.74% |
| 2025-06-26 | 21.39 | 21.18 | -0.22 | -1.03% | 21.15 | 21.79 | 230664 | 49410.88 | 9.20% |
| 2025-06-25 | 21.28 | 21.40 | 0.13 | 0.61% | 21.05 | 21.56 | 284918 | 60757.89 | 11.36% |
| 2025-06-24 | 20.27 | 21.27 | 1.04 | 5.14% | 20.27 | 21.52 | 361331 | 76238.78 | 14.41% |
| 2025-06-23 | 19.74 | 20.23 | 0.14 | 0.70% | 19.68 | 20.26 | 158736 | 31966.75 | 6.33% |
| 2025-06-20 | 21.02 | 20.09 | -1.01 | -4.79% | 20.02 | 21.03 | 235527 | 47936.81 | 9.39% |
| 2025-06-19 | 21.20 | 21.10 | -0.11 | -0.52% | 21.03 | 21.67 | 196464 | 41884.29 | 7.83% |
| 2025-06-18 | 21.70 | 21.21 | -0.61 | -2.80% | 21.05 | 21.72 | 243638 | 51927.73 | 9.71% |
| 2025-06-17 | 21.78 | 21.82 | -0.11 | -0.50% | 21.70 | 22.07 | 180679 | 39467.64 | 7.20% |
| 2025-06-16 | 21.80 | 21.93 | -0.20 | -0.90% | 21.67 | 22.33 | 212059 | 46596.94 | 8.46% |
| 2025-06-13 | 22.38 | 22.13 | -0.51 | -2.25% | 22.13 | 22.95 | 263304 | 59185.04 | 10.50% |
| 2025-06-12 | 22.82 | 22.64 | -0.74 | -3.17% | 22.60 | 23.14 | 330634 | 75541.05 | 13.18% |
| 2025-06-11 | 22.27 | 23.38 | 0.89 | 3.96% | 22.10 | 24.65 | 605874 | 140449.03 | 24.16% |
| 2025-06-10 | 22.31 | 22.49 | 0.19 | 0.85% | 21.39 | 22.91 | 394030 | 87210.28 | 15.71% |
| 2025-06-09 | 22.16 | 22.30 | 0.54 | 2.48% | 22.09 | 22.71 | 298709 | 66939.99 | 11.91% |
| 2025-06-06 | 22.24 | 21.76 | -0.47 | -2.11% | 21.75 | 22.24 | 205294 | 44805.89 | 8.19% |
| 2025-06-05 | 21.87 | 22.23 | 0.26 | 1.18% | 21.64 | 22.35 | 267805 | 59088.84 | 10.68% |
| 2025-06-04 | 21.88 | 21.97 | 0.09 | 0.41% | 21.87 | 22.39 | 216034 | 47698.71 | 8.61% |
| 2025-06-03 | 21.81 | 21.88 | -0.36 | -1.62% | 21.58 | 22.19 | 225744 | 49425.23 | 9.00% |
| 2025-05-30 | 23.54 | 22.24 | -1.53 | -6.44% | 22.22 | 23.54 | 419320 | 95053.50 | 16.72% |
| 2025-05-29 | 23.88 | 23.77 | -0.55 | -2.26% | 23.70 | 24.19 | 423128 | 101202.15 | 16.87% |
| 2025-05-28 | 24.02 | 24.32 | -0.01 | -0.04% | 23.70 | 25.40 | 572332 | 140062.89 | 22.82% |
| 2025-05-27 | 23.79 | 24.33 | 0.18 | 0.75% | 23.69 | 25.15 | 677822 | 166695.80 | 27.03% |
| 2025-05-26 | 23.18 | 24.15 | 0.54 | 2.29% | 22.64 | 24.20 | 522487 | 121189.52 | 20.83% |
深证大盘股票行情在线 K线走势图
