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 |
|---|
| 2025-06-16 | 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% |
| 2025-04-07 | 110.00 | 109.65 | -12.18 | -10.00% | 109.65 | 112.88 | 80177 | 88674.60 | 1.57% |
| 2025-04-03 | 126.00 | 121.83 | -5.74 | -4.50% | 119.33 | 126.49 | 99727 | 122461.72 | 1.95% |
| 2025-04-02 | 126.00 | 127.57 | 1.17 | 0.93% | 125.55 | 129.19 | 51021 | 65092.72 | 1.00% |
| 2025-04-01 | 128.00 | 126.40 | 0.34 | 0.27% | 126.00 | 130.00 | 72700 | 93102.75 | 1.42% |
| 2025-03-31 | 125.12 | 126.06 | 0.16 | 0.13% | 123.56 | 127.01 | 57067 | 71386.85 | 1.12% |
| 2025-03-28 | 127.44 | 125.90 | -1.54 | -1.21% | 125.80 | 128.17 | 43450 | 54978.07 | 0.85% |
| 2025-03-27 | 127.30 | 127.44 | -0.98 | -0.76% | 125.91 | 129.70 | 44844 | 57235.62 | 0.88% |
| 2025-03-26 | 127.94 | 128.42 | 0.48 | 0.38% | 127.27 | 130.80 | 53052 | 68461.59 | 1.04% |
| 2025-03-25 | 133.15 | 127.94 | -5.20 | -3.91% | 127.29 | 134.82 | 84844 | 110766.86 | 1.66% |
| 2025-03-24 | 131.04 | 133.14 | 2.09 | 1.59% | 130.60 | 134.60 | 75419 | 99953.70 | 1.47% |
| 2025-03-21 | 132.22 | 131.05 | -1.43 | -1.08% | 129.81 | 133.48 | 78778 | 103394.68 | 1.54% |
| 2025-03-20 | 134.80 | 132.48 | -2.57 | -1.90% | 132.05 | 137.00 | 90395 | 121485.99 | 1.77% |
| 2025-03-19 | 142.71 | 135.05 | -8.31 | -5.80% | 133.53 | 142.71 | 143330 | 196350.55 | 2.80% |
| 2025-03-18 | 139.00 | 143.36 | 4.87 | 3.52% | 136.69 | 146.50 | 125633 | 177594.83 | 2.46% |
| 2025-03-17 | 138.75 | 138.49 | -0.27 | -0.19% | 135.07 | 139.02 | 118606 | 162191.88 | 2.32% |
| 2025-03-14 | 128.46 | 138.76 | 10.76 | 8.41% | 128.44 | 138.77 | 173144 | 232418.64 | 3.38% |
| 2025-03-13 | 125.02 | 128.00 | 0.93 | 0.73% | 122.88 | 131.91 | 149727 | 190696.03 | 2.93% |
| 2025-03-12 | 126.02 | 127.07 | 0.58 | 0.46% | 124.56 | 130.28 | 99221 | 126856.62 | 1.94% |
| 2025-03-11 | 129.28 | 126.49 | -4.93 | -3.75% | 125.00 | 132.99 | 137658 | 176647.11 | 2.69% |
| 2025-03-10 | 131.50 | 131.42 | 0.23 | 0.18% | 129.00 | 132.34 | 88138 | 115180.45 | 1.73% |
| 2025-03-07 | 131.00 | 131.19 | -1.32 | -1.00% | 130.00 | 135.00 | 109160 | 144809.23 | 2.14% |
| 2025-03-06 | 126.99 | 132.51 | 7.25 | 5.79% | 125.30 | 134.56 | 196845 | 257728.67 | 3.85% |
| 2025-03-05 | 126.65 | 125.26 | 0.45 | 0.36% | 123.28 | 128.60 | 121152 | 151887.33 | 2.37% |
| 2025-03-04 | 120.00 | 124.81 | 3.08 | 2.53% | 116.78 | 125.56 | 186059 | 225802.39 | 3.64% |
| 2025-03-03 | 130.50 | 121.73 | -9.16 | -7.00% | 119.56 | 130.50 | 236631 | 289940.56 | 4.63% |
| 2025-02-28 | 139.23 | 130.89 | -11.18 | -7.87% | 130.04 | 139.90 | 132267 | 177062.31 | 2.59% |
| 2025-02-27 | 146.65 | 142.07 | -2.43 | -1.68% | 138.82 | 146.80 | 83722 | 118517.91 | 1.64% |
| 2025-02-26 | 146.70 | 144.50 | -2.20 | -1.50% | 143.86 | 148.04 | 63631 | 92519.80 | 1.25% |
| 2025-02-25 | 149.99 | 146.70 | -5.80 | -3.80% | 145.56 | 150.92 | 95134 | 140654.53 | 1.86% |
| 2025-02-24 | 158.65 | 152.50 | -8.05 | -5.01% | 151.08 | 160.37 | 73410 | 113136.98 | 1.44% |
| 2025-02-21 | 156.00 | 160.55 | 7.55 | 4.93% | 155.50 | 164.28 | 90564 | 145999.69 | 1.77% |
| 2025-02-20 | 148.30 | 153.00 | 5.06 | 3.42% | 145.94 | 154.19 | 70483 | 106573.01 | 1.38% |
| 2025-02-19 | 148.92 | 147.94 | -1.06 | -0.71% | 146.05 | 151.59 | 80909 | 119909.45 | 1.58% |
| 2025-02-18 | 147.69 | 149.00 | 1.02 | 0.69% | 147.00 | 155.00 | 111022 | 167737.23 | 2.17% |
深证大盘股票行情在线 K线走势图
