深南电路

002916
🏛️ 中国 →
221.29
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 121.07 122.24 119.51 121.82 3.5M
2021-12-30 117.03 123.22 116.00 120.90 5.8M
2021-12-29 117.02 118.50 115.35 116.52 4.3M
2021-12-28 116.50 118.80 115.98 117.78 4.8M
2021-12-27 117.97 118.49 115.17 115.60 2.7M
2021-12-24 117.00 119.30 115.80 117.97 5.5M
2021-12-23 111.40 117.70 110.80 116.08 7.4M
2021-12-22 103.60 113.56 103.12 111.40 6.8M
2021-12-21 103.80 104.75 102.87 103.42 2.0M
2021-12-20 105.87 108.57 103.32 103.72 2.2M
2021-12-17 109.49 109.80 105.72 106.72 3.0M
2021-12-16 110.57 111.18 108.85 109.60 1.8M
2021-12-15 108.88 110.88 108.67 110.01 2.5M
2021-12-14 109.00 111.40 109.00 109.60 2.3M
2021-12-13 107.89 112.33 107.50 110.08 3.7M
2021-12-10 109.25 109.25 106.60 107.07 2.8M
2021-12-09 106.90 109.59 105.60 109.35 4.0M
2021-12-08 102.40 107.44 102.40 106.79 3.8M
2021-12-07 104.35 105.26 101.85 102.16 2.6M
2021-12-06 106.98 106.98 102.85 103.51 2.7M
2021-12-03 104.84 107.29 104.00 106.49 3.3M
2021-12-02 105.55 106.48 103.59 104.83 2.9M
2021-12-01 104.40 107.70 104.40 105.73 2.8M
2021-11-30 106.38 109.00 104.74 105.00 4.4M
2021-11-29 107.38 108.49 104.70 105.70 4.6M
2021-11-26 107.91 109.58 106.17 107.38 3.3M
2021-11-25 109.70 111.25 107.79 108.33 3.8M
2021-11-24 109.89 113.40 108.61 110.34 6.1M
2021-11-23 112.34 112.77 109.80 109.89 6.7M
2021-11-22 112.16 113.68 110.94 113.10 4.8M
2021-11-19 111.11 112.60 110.61 111.92 3.4M
2021-11-18 112.27 114.08 111.00 111.69 4.3M
2021-11-17 110.64 112.96 110.46 112.92 4.0M
2021-11-16 111.32 114.47 110.78 111.01 5.6M
2021-11-15 109.53 113.76 109.00 111.73 5.9M
2021-11-12 109.06 111.38 108.50 109.69 5.2M
2021-11-11 109.48 110.53 107.80 108.60 4.1M
2021-11-10 109.40 110.99 108.13 109.84 3.4M
2021-11-09 109.75 110.18 107.53 109.81 5.8M
2021-11-08 111.91 112.60 108.16 109.39 6.9M
2021-11-05 110.12 115.00 109.50 112.85 7.7M
2021-11-04 109.99 111.60 107.74 111.01 9.8M
2021-11-03 106.68 110.63 105.86 107.52 16.8M
2021-11-02 105.79 107.48 103.25 107.48 7.5M
2021-11-01 97.71 97.71 97.71 97.71 2.1M
2021-10-29 88.02 88.89 86.51 88.83 1.5M
2021-10-28 88.15 89.67 87.20 87.35 1.3M
2021-10-27 90.15 90.20 87.46 88.15 1.6M
2021-10-26 86.45 92.18 86.18 90.15 3.5M
2021-10-25 89.30 89.35 85.50 86.53 3.0M
2021-10-22 89.32 90.18 87.97 89.20 1.5M
2021-10-21 91.24 91.46 88.98 89.00 1.8M
2021-10-20 91.30 91.98 90.80 90.80 0.9M
2021-10-19 90.75 91.98 90.60 91.31 1.1M
2021-10-18 92.38 92.46 90.21 90.74 1.3M
2021-10-15 92.00 93.55 91.21 92.47 1.0M
2021-10-14 92.90 93.48 91.80 92.07 0.6M
2021-10-13 92.00 92.82 91.15 92.68 0.9M
2021-10-12 94.60 94.60 90.88 91.99 1.9M
2021-10-11 95.00 96.45 94.61 94.82 1.2M
2021-10-08 95.51 96.97 94.63 95.58 1.2M
2021-09-30 93.00 95.58 93.00 94.82 1.3M
2021-09-29 94.53 95.00 92.58 93.40 1.9M
2021-09-28 95.66 96.75 94.00 95.68 1.7M
2021-09-27 98.50 99.50 94.42 95.66 2.5M
2021-09-24 96.40 97.50 95.31 96.09 1.8M
2021-09-23 94.90 98.05 93.56 96.88 3.4M
2021-09-22 91.25 95.00 90.34 94.38 2.1M
2021-09-17 90.20 92.00 90.01 91.89 1.6M
2021-09-16 92.20 92.44 90.01 90.20 1.9M
2021-09-15 92.61 93.88 91.36 92.55 1.9M
2021-09-14 91.80 95.68 91.45 93.11 2.9M
2021-09-13 93.50 94.60 91.43 91.80 2.0M
2021-09-10 93.35 95.00 91.50 93.91 2.6M
2021-09-09 94.31 94.39 92.50 93.29 1.5M
2021-09-08 93.80 94.34 92.66 94.30 2.1M
2021-09-07 93.93 95.25 93.00 93.88 2.3M
2021-09-06 90.47 94.20 89.51 94.16 3.1M
2021-09-03 89.14 92.18 89.04 90.36 2.0M
2021-09-02 90.39 91.43 89.00 89.32 2.7M
2021-09-01 91.10 91.66 88.88 90.62 2.7M
2021-08-31 92.56 93.46 89.66 91.44 3.3M
2021-08-30 96.88 96.88 91.82 92.60 3.4M
2021-08-27 96.24 96.80 95.28 95.70 1.7M
2021-08-26 97.50 97.80 95.70 96.93 1.9M
2021-08-25 99.01 99.98 96.58 96.78 2.7M
2021-08-24 97.40 99.88 95.82 99.52 3.5M
2021-08-23 96.99 96.99 94.83 96.39 2.7M
2021-08-20 92.26 96.06 90.26 95.94 4.0M
2021-08-19 95.50 97.75 94.80 95.40 3.1M
2021-08-18 96.02 97.00 93.80 94.80 3.8M
2021-08-17 100.95 101.48 95.75 95.90 6.0M
2021-08-16 102.00 103.66 100.60 100.95 3.2M
2021-08-13 104.84 105.50 102.30 102.35 3.3M
2021-08-12 104.03 107.45 104.03 104.93 2.5M
2021-08-11 106.30 107.32 104.56 105.36 3.3M
2021-08-10 108.30 109.80 106.28 107.59 3.6M
2021-08-09 106.63 108.30 103.01 108.30 5.9M
2021-08-06 110.10 112.77 106.12 106.67 7.7M
2021-08-05 117.41 119.98 111.95 112.08 6.6M
2021-08-04 116.46 119.19 115.36 116.98 4.9M
2021-08-03 120.90 124.45 115.60 115.91 7.2M
2021-08-02 123.00 126.66 119.06 122.76 7.5M
2021-07-30 118.47 122.23 116.50 121.60 6.2M
2021-07-29 116.52 119.50 115.40 118.60 6.1M
2021-07-28 116.10 117.19 108.30 114.09 7.2M
2021-07-27 116.00 126.00 115.20 119.89 9.8M
2021-07-26 118.92 120.63 112.70 116.48 5.8M
2021-07-23 122.00 122.44 117.07 118.70 4.9M
2021-07-22 114.60 120.65 114.59 119.25 7.6M
2021-07-21 113.78 115.83 112.01 114.05 4.3M
2021-07-20 114.00 114.00 111.10 113.10 3.8M
2021-07-19 109.27 115.99 107.60 114.12 5.8M
2021-07-16 109.21 110.53 106.68 109.26 4.0M
2021-07-15 110.50 112.87 107.70 109.10 4.0M
2021-07-14 112.10 116.71 109.98 110.10 6.4M
2021-07-13 106.36 114.60 105.51 113.22 8.3M
2021-07-12 108.87 109.76 106.70 106.89 4.2M
2021-07-09 106.98 109.33 103.00 108.90 6.1M
2021-07-08 108.30 108.60 106.69 107.99 3.9M
2021-07-07 107.39 108.28 106.00 107.57 2.9M
2021-07-06 108.40 109.23 106.00 107.39 3.7M
2021-07-05 107.29 110.00 106.35 108.32 3.8M
2021-07-02 105.20 108.33 105.03 106.35 4.7M
2021-07-01 111.90 111.90 106.72 106.88 4.6M
2021-06-30 106.90 111.60 106.90 111.13 7.0M
2021-06-29 109.00 109.64 106.48 106.60 6.2M
2021-06-28 109.00 111.40 106.30 109.70 8.2M
2021-06-25 107.29 110.36 104.02 109.84 14.0M
2021-06-24 100.50 106.90 100.50 106.90 9.8M
2021-06-23 94.19 97.95 93.70 97.18 7.4M
2021-06-22 93.04 94.39 91.58 94.18 4.1M
2021-06-21 93.00 93.48 91.00 93.04 4.6M
2021-06-18 96.30 96.70 93.65 94.20 4.7M
2021-06-17 91.30 96.28 91.05 96.25 7.1M
2021-06-16 91.88 94.91 91.23 92.17 4.6M
2021-06-15 90.90 93.25 90.67 91.92 4.0M
2021-06-11 93.49 93.49 90.00 90.64 6.3M
2021-06-10 92.17 93.99 91.76 92.75 5.4M
2021-06-09 95.10 95.57 91.96 92.35 6.4M
2021-06-08 92.55 97.62 91.28 95.32 10.3M
2021-06-07 87.98 93.20 87.90 92.55 9.2M
2021-06-04 83.57 86.85 83.31 86.34 5.9M
2021-06-03 83.28 85.83 82.55 83.83 4.2M
2021-06-02 85.14 85.31 82.49 82.58 4.2M
2021-06-01 86.00 86.60 84.20 85.15 4.1M
2021-05-31 84.82 86.95 84.80 86.67 4.3M
2021-05-28 86.00 86.30 84.40 84.83 4.9M
2021-05-27 82.93 87.88 82.59 86.37 8.2M
2021-05-26 83.18 83.95 82.38 82.56 3.6M
2021-05-25 82.28 83.50 82.00 83.17 4.6M
2021-05-24 78.79 82.42 77.80 82.40 5.2M
2021-05-21 81.13 81.75 78.76 78.88 3.1M
2021-05-20 80.91 81.59 80.28 81.20 2.5M
2021-05-19 81.09 81.23 79.85 80.70 1.9M
2021-05-18 80.11 81.00 79.02 80.77 2.0M
2021-05-17 81.00 82.42 80.36 80.55 3.4M
2021-05-14 79.20 81.10 78.78 80.52 3.1M
2021-05-13 79.89 81.85 79.09 79.60 3.4M
2021-05-12 78.00 80.89 77.44 80.05 3.5M
2021-05-11 75.17 78.40 74.88 78.22 3.2M
2021-05-10 77.58 77.58 75.38 75.57 3.3M
2021-05-07 79.18 79.71 77.60 77.88 2.9M
2021-05-06 79.20 80.65 78.11 78.90 2.2M
2021-04-30 81.40 81.40 78.88 79.38 2.8M
2021-04-29 80.65 82.77 80.45 80.95 3.1M
2021-04-28 78.58 82.12 77.52 80.99 4.2M
2021-04-27 79.83 80.39 78.41 78.57 2.8M
2021-04-26 81.27 82.40 79.80 79.83 3.2M
2021-04-23 81.45 82.20 80.48 81.27 2.1M
2021-04-22 81.03 83.35 81.03 81.55 3.1M
2021-04-21 80.57 81.84 79.60 80.98 2.6M
2021-04-20 80.90 81.89 80.45 80.70 2.5M
2021-04-19 78.92 81.59 78.58 81.25 4.1M
2021-04-16 78.50 79.50 78.45 78.94 2.9M
2021-04-15 79.15 79.66 78.50 78.78 3.1M
2021-04-14 79.00 79.96 78.31 79.69 4.4M
2021-04-13 83.00 83.07 78.96 79.10 10.0M
2021-04-12 90.70 90.73 87.60 87.73 3.4M
2021-04-09 90.83 91.73 90.38 90.68 2.0M
2021-04-08 91.48 92.80 90.70 91.05 2.4M
2021-04-07 92.31 92.49 90.40 91.65 2.8M
2021-04-06 94.92 95.11 92.01 92.25 3.7M
2021-04-02 91.00 93.96 91.00 93.92 6.2M
2021-04-01 88.70 90.68 88.10 90.22 4.4M
2021-03-31 88.91 89.12 87.20 88.03 2.7M
2021-03-30 88.80 89.35 87.25 88.82 3.4M
2021-03-29 89.60 90.49 88.55 88.80 3.6M
2021-03-26 90.47 90.65 86.80 89.30 6.6M
2021-03-25 89.80 90.65 89.51 90.31 1.9M
2021-03-24 91.51 91.60 89.79 90.00 2.8M
2021-03-23 91.63 93.05 91.23 91.99 3.3M
2021-03-22 90.43 91.49 90.09 91.20 2.5M
2021-03-19 90.00 91.96 89.51 90.51 3.7M
2021-03-18 92.17 92.50 90.80 91.07 4.0M
2021-03-17 91.19 92.50 89.14 92.46 6.2M
2021-03-16 96.30 97.19 91.50 92.07 9.8M
2021-03-15 104.00 104.00 95.91 97.30 9.3M
2021-03-12 108.00 108.05 105.77 106.42 2.7M
2021-03-11 106.39 108.90 104.88 108.09 3.4M
2021-03-10 110.33 110.48 105.77 105.98 4.4M
2021-03-09 114.55 115.34 107.03 108.60 6.2M
2021-03-08 116.10 119.36 114.30 114.40 5.9M
2021-03-05 111.08 116.30 111.01 115.40 4.5M
2021-03-04 114.40 116.30 112.25 112.55 3.6M
2021-03-03 114.00 115.50 112.92 115.30 3.3M
2021-03-02 115.60 116.50 113.88 115.16 3.5M
2021-03-01 110.00 116.59 110.00 115.92 5.0M
2021-02-26 111.80 114.24 109.47 110.01 4.8M
2021-02-25 116.50 116.99 113.50 114.24 3.7M
2021-02-24 112.60 117.58 112.41 115.88 6.5M
2021-02-23 114.20 115.30 111.87 112.41 4.1M
2021-02-22 115.34 118.63 114.05 114.86 5.5M
2021-02-19 113.00 115.60 110.82 115.31 4.8M
2021-02-18 114.64 117.00 113.30 113.63 5.5M
2021-02-10 111.80 113.86 110.61 112.92 5.0M
2021-02-09 107.81 113.60 106.11 112.75 6.5M
2021-02-08 105.61 107.88 105.60 107.16 3.8M
2021-02-05 109.20 109.86 106.01 106.13 5.0M
2021-02-04 106.49 110.28 102.65 110.18 7.6M
2021-02-03 107.19 110.77 105.50 107.00 6.6M
2021-02-02 108.88 109.60 105.89 107.80 5.1M
2021-02-01 107.52 111.02 106.30 108.07 5.5M
2021-01-29 112.18 112.69 106.00 107.34 6.9M
2021-01-28 116.02 117.77 110.99 111.05 7.6M
2021-01-27 122.97 123.66 118.00 118.32 7.0M
2021-01-26 121.61 127.99 121.58 122.51 7.5M
2021-01-25 124.50 124.74 120.00 121.26 6.7M
2021-01-22 127.50 128.00 123.45 124.94 7.5M
2021-01-21 129.34 130.65 126.61 127.38 5.4M
2021-01-20 131.50 131.50 127.20 128.69 6.8M
2021-01-19 135.40 135.46 131.29 131.40 6.1M
2021-01-18 132.37 138.00 131.14 135.29 8.1M
2021-01-15 130.86 133.88 127.98 132.22 8.8M
2021-01-14 135.06 138.38 130.77 131.43 9.6M
2021-01-13 133.86 138.33 132.30 135.01 9.3M
2021-01-12 132.00 136.00 128.72 133.58 9.1M
2021-01-11 131.61 139.88 131.54 133.06 13.8M
2021-01-08 128.56 134.15 126.17 131.56 12.3M
2021-01-07 120.17 131.34 120.17 128.16 14.7M
2021-01-06 123.20 125.36 119.07 120.95 10.6M
2021-01-05 110.95 123.05 110.10 123.05 14.5M
2021-01-04 108.06 112.18 107.44 111.86 6.0M