深南电路(002916)股票行情
深南电路(002916)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 |
|---|
| 2025-08-01 | 139.00 | 135.49 | -6.61 | -4.65% | 132.55 | 140.22 | 172987 | 235485.12 | 2.60% |
| 2025-07-31 | 144.50 | 142.10 | 1.12 | 0.79% | 141.05 | 149.97 | 187373 | 271243.53 | 2.82% |
| 2025-07-30 | 144.88 | 140.98 | -3.52 | -2.44% | 139.66 | 145.57 | 128092 | 181602.83 | 1.93% |
| 2025-07-29 | 145.00 | 144.50 | -0.68 | -0.47% | 141.02 | 148.60 | 168643 | 242685.84 | 2.54% |
| 2025-07-28 | 132.83 | 145.18 | 13.20 | 10.00% | 132.69 | 145.18 | 230253 | 322453.44 | 3.46% |
| 2025-07-25 | 131.00 | 131.98 | -0.43 | -0.32% | 130.43 | 133.90 | 105199 | 138587.97 | 1.58% |
| 2025-07-24 | 135.02 | 132.41 | 0.21 | 0.16% | 129.00 | 137.00 | 141243 | 187389.12 | 2.12% |
| 2025-07-23 | 134.00 | 132.20 | -4.80 | -3.50% | 130.40 | 134.00 | 137489 | 181734.53 | 2.07% |
| 2025-07-22 | 140.05 | 137.00 | -4.25 | -3.01% | 134.00 | 143.99 | 159924 | 220682.27 | 2.40% |
| 2025-07-21 | 134.67 | 141.25 | 9.65 | 7.33% | 131.99 | 141.66 | 190213 | 260544.16 | 2.86% |
| 2025-07-18 | 133.29 | 131.60 | 0.70 | 0.53% | 130.00 | 136.50 | 151871 | 202319.41 | 2.28% |
| 2025-07-17 | 123.00 | 130.90 | 7.37 | 5.97% | 122.03 | 132.00 | 169350 | 216102.78 | 2.55% |
| 2025-07-16 | 131.00 | 123.53 | -8.43 | -6.39% | 123.00 | 131.50 | 135618 | 171446.45 | 2.04% |
| 2025-07-15 | 124.30 | 131.96 | 7.98 | 6.44% | 124.30 | 132.27 | 161254 | 208647.06 | 2.42% |
| 2025-07-14 | 117.87 | 123.98 | 6.49 | 5.52% | 117.00 | 124.40 | 137737 | 168372.38 | 2.07% |
| 2025-07-11 | 117.00 | 117.49 | -1.75 | -1.47% | 117.00 | 121.97 | 105604 | 125941.77 | 1.59% |
| 2025-07-10 | 118.91 | 119.24 | 1.15 | 0.97% | 115.00 | 121.86 | 135308 | 160510.75 | 2.03% |
| 2025-07-09 | 117.94 | 118.09 | -0.89 | -0.75% | 117.68 | 121.00 | 93340 | 111081.80 | 1.40% |
| 2025-07-08 | 114.00 | 118.98 | 4.57 | 3.99% | 113.00 | 120.00 | 149941 | 177291.78 | 2.25% |
| 2025-07-07 | 114.41 | 114.41 | -1.49 | -1.29% | 112.00 | 118.20 | 114311 | 131231.39 | 1.72% |
| 2025-07-04 | 113.45 | 115.90 | 2.45 | 2.16% | 112.18 | 117.00 | 180377 | 206458.66 | 2.71% |
| 2025-07-03 | 105.94 | 113.45 | 8.29 | 7.88% | 105.94 | 113.50 | 192235 | 212798.48 | 2.89% |
| 2025-07-02 | 109.66 | 105.16 | -5.83 | -5.25% | 105.02 | 110.30 | 108917 | 116136.46 | 1.64% |
| 2025-07-01 | 107.04 | 110.99 | 3.18 | 2.95% | 107.04 | 113.28 | 127847 | 141783.11 | 1.92% |
| 2025-06-30 | 109.00 | 107.81 | -0.14 | -0.13% | 106.00 | 110.12 | 127831 | 137852.41 | 1.92% |
| 2025-06-27 | 103.98 | 107.95 | 3.24 | 3.09% | 102.20 | 111.25 | 178096 | 191773.34 | 2.68% |
| 2025-06-26 | 99.94 | 104.71 | 4.81 | 4.81% | 99.44 | 109.89 | 184716 | 192962.80 | 2.78% |
| 2025-06-25 | 97.55 | 99.90 | 2.50 | 2.57% | 97.55 | 99.99 | 106242 | 105167.06 | 1.60% |
| 2025-06-24 | 98.80 | 97.40 | -0.60 | -0.61% | 96.53 | 99.37 | 82475 | 80466.14 | 1.24% |
| 2025-06-23 | 98.59 | 98.00 | -1.23 | -1.24% | 96.80 | 99.84 | 71429 | 70041.68 | 1.07% |
| 2025-06-20 | 102.08 | 99.23 | -3.34 | -3.26% | 98.27 | 102.57 | 109307 | 108735.05 | 1.64% |
| 2025-06-19 | 103.85 | 102.57 | -1.03 | -0.99% | 102.00 | 105.45 | 107476 | 111189.51 | 1.62% |
| 2025-06-18 | 96.39 | 103.60 | 6.82 | 7.05% | 96.20 | 104.48 | 187783 | 190534.22 | 2.82% |
| 2025-06-17 | 99.01 | 96.78 | -2.17 | -2.19% | 95.36 | 100.00 | 124967 | 120964.93 | 1.88% |
| 2025-06-16 | 95.45 | 98.95 | 3.45 | 3.61% | 94.81 | 101.00 | 125465 | 124305.50 | 1.89% |
| 2025-06-13 | 95.53 | 95.50 | -0.45 | -0.47% | 94.28 | 96.94 | 73733 | 70334.88 | 1.11% |
| 2025-06-12 | 93.98 | 95.95 | 1.99 | 2.12% | 93.11 | 97.45 | 111998 | 107546.10 | 1.68% |
| 2025-06-11 | 94.45 | 93.96 | -0.44 | -0.47% | 93.88 | 96.57 | 91843 | 87391.31 | 1.38% |
| 2025-06-10 | 93.95 | 94.40 | -0.16 | -0.17% | 93.00 | 95.80 | 91407 | 86204.20 | 1.37% |
| 2025-06-09 | 92.00 | 94.56 | 2.68 | 2.92% | 92.00 | 95.45 | 123770 | 117008.73 | 1.86% |
| 2025-06-06 | 91.50 | 91.88 | -0.54 | -0.58% | 90.85 | 93.15 | 91098 | 83759.99 | 1.37% |
| 2025-06-05 | 88.20 | 92.42 | 4.25 | 4.82% | 87.88 | 93.49 | 144540 | 131659.81 | 2.17% |
| 2025-06-04 | 86.38 | 88.17 | 1.98 | 2.30% | 86.19 | 89.30 | 102856 | 90730.92 | 1.55% |
| 2025-06-03 | 83.55 | 86.19 | 1.93 | 2.29% | 83.22 | 86.86 | 90576 | 77706.98 | 1.36% |
| 2025-05-30 | 84.03 | 84.26 | -0.77 | -0.91% | 82.69 | 84.98 | 70182 | 58842.95 | 1.06% |
| 2025-05-29 | 82.00 | 85.03 | 3.51 | 4.31% | 82.00 | 85.18 | 97242 | 82001.01 | 1.46% |
| 2025-05-28 | 105.77 | 107.48 | 1.95 | 1.85% | 105.62 | 107.60 | 51085 | 54598.99 | 1.00% |
| 2025-05-27 | 108.71 | 105.53 | -3.71 | -3.40% | 105.05 | 108.90 | 58346 | 61996.78 | 1.14% |
| 2025-05-26 | 108.77 | 109.24 | 0.64 | 0.59% | 108.18 | 110.49 | 33944 | 37125.44 | 0.66% |
| 2025-05-23 | 110.62 | 108.60 | -2.22 | -2.00% | 108.55 | 111.49 | 46515 | 51158.60 | 0.91% |
| 2025-05-22 | 111.00 | 110.82 | -0.50 | -0.45% | 110.02 | 112.95 | 54126 | 60236.27 | 1.06% |
| 2025-05-21 | 111.23 | 111.32 | 0.10 | 0.09% | 110.51 | 112.22 | 44149 | 49231.50 | 0.86% |
| 2025-05-20 | 111.52 | 111.22 | -0.84 | -0.75% | 110.00 | 111.58 | 40736 | 45203.36 | 0.80% |
| 2025-05-19 | 111.00 | 112.06 | 1.09 | 0.98% | 108.51 | 112.17 | 53235 | 58783.25 | 1.04% |
| 2025-05-16 | 111.22 | 110.97 | -0.44 | -0.39% | 110.28 | 111.79 | 56940 | 63234.62 | 1.11% |
| 2025-05-15 | 115.06 | 111.41 | -4.31 | -3.72% | 111.20 | 115.07 | 72873 | 81971.27 | 1.42% |
| 2025-05-14 | 116.12 | 115.72 | -0.04 | -0.03% | 115.12 | 118.22 | 65498 | 76255.74 | 1.28% |
| 2025-05-13 | 118.34 | 115.76 | -0.84 | -0.72% | 115.50 | 118.34 | 51866 | 60388.68 | 1.01% |
| 2025-05-12 | 116.86 | 116.60 | 1.52 | 1.32% | 115.26 | 118.67 | 63674 | 74336.67 | 1.24% |
| 2025-05-09 | 118.16 | 115.08 | -4.17 | -3.50% | 114.69 | 118.63 | 63188 | 73286.29 | 1.24% |
| 2025-05-08 | 115.81 | 119.25 | 3.46 | 2.99% | 115.50 | 119.26 | 89437 | 105747.24 | 1.75% |
| 2025-05-07 | 118.26 | 115.79 | 0.14 | 0.12% | 114.63 | 118.86 | 67169 | 78071.06 | 1.31% |
| 2025-05-06 | 110.58 | 115.65 | 6.63 | 6.08% | 110.53 | 116.48 | 108256 | 123701.77 | 2.12% |
| 2025-04-30 | 108.35 | 109.02 | 0.96 | 0.89% | 107.50 | 110.21 | 50999 | 55681.91 | 1.00% |
| 2025-04-29 | 108.82 | 108.06 | -0.77 | -0.71% | 107.30 | 109.10 | 41042 | 44313.39 | 0.80% |
| 2025-04-28 | 109.94 | 108.83 | -0.49 | -0.45% | 108.45 | 110.40 | 48989 | 53463.23 | 0.96% |
| 2025-04-25 | 107.30 | 109.32 | 3.05 | 2.87% | 107.01 | 111.98 | 107263 | 117934.34 | 2.10% |
| 2025-04-24 | 108.70 | 106.27 | -4.42 | -3.99% | 106.20 | 109.23 | 101694 | 109105.30 | 1.99% |
| 2025-04-23 | 112.00 | 110.69 | -0.23 | -0.21% | 108.30 | 112.79 | 90813 | 99991.76 | 1.78% |
| 2025-04-22 | 110.22 | 110.92 | 0.02 | 0.02% | 109.00 | 113.33 | 79567 | 88670.42 | 1.56% |
| 2025-04-21 | 107.80 | 110.90 | 3.08 | 2.86% | 106.77 | 110.99 | 63317 | 69174.31 | 1.24% |
| 2025-04-18 | 105.57 | 107.82 | 2.40 | 2.28% | 105.42 | 108.00 | 51490 | 55094.29 | 1.01% |
| 2025-04-17 | 105.22 | 105.42 | -0.52 | -0.49% | 104.90 | 107.52 | 48971 | 52019.39 | 0.96% |
| 2025-04-16 | 107.00 | 105.94 | -2.26 | -2.09% | 104.10 | 108.00 | 69463 | 73451.66 | 1.36% |
| 2025-04-15 | 109.00 | 108.20 | -1.37 | -1.25% | 106.79 | 109.04 | 49941 | 53770.73 | 0.98% |
| 2025-04-14 | 113.50 | 109.57 | -0.60 | -0.54% | 108.46 | 113.70 | 79429 | 87616.38 | 1.55% |
| 2025-04-11 | 107.00 | 110.17 | 2.42 | 2.25% | 106.01 | 111.60 | 96639 | 105360.73 | 1.89% |
| 2025-04-10 | 110.28 | 107.75 | 2.71 | 2.58% | 107.28 | 112.89 | 115093 | 127020.27 | 2.25% |
| 2025-04-09 | 100.00 | 105.04 | 0.59 | 0.56% | 99.00 | 107.38 | 114405 | 118876.77 | 2.24% |
| 2025-04-08 | 107.02 | 104.45 | -5.20 | -4.74% | 100.53 | 110.21 | 153352 | 160552.28 | 3.00% |
深证大盘股票行情在线 K线走势图
