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
2022-12-30 72.49 73.00 72.12 72.15 1.2M
2022-12-29 72.12 72.80 72.12 72.39 0.9M
2022-12-28 73.34 73.46 72.30 72.34 1.3M
2022-12-27 73.47 73.54 72.98 73.29 0.9M
2022-12-26 72.60 73.61 72.54 73.29 1.0M
2022-12-23 72.28 73.10 72.20 72.62 0.8M
2022-12-22 73.00 73.37 72.28 72.40 1.0M
2022-12-21 73.13 73.45 72.38 72.76 1.2M
2022-12-20 73.45 73.99 72.88 73.13 1.5M
2022-12-19 74.70 75.37 73.30 73.45 2.3M
2022-12-16 75.99 76.29 74.80 75.00 2.2M
2022-12-15 75.08 77.33 74.76 76.32 2.7M
2022-12-14 77.88 77.93 75.10 75.59 2.9M
2022-12-13 77.70 77.70 75.80 75.89 2.3M
2022-12-12 75.90 77.99 75.52 77.66 3.0M
2022-12-09 75.65 76.32 75.30 76.15 1.6M
2022-12-08 76.45 76.45 75.40 75.56 1.9M
2022-12-07 77.00 77.06 76.30 76.47 2.0M
2022-12-06 76.46 77.68 76.26 77.20 2.7M
2022-12-05 76.00 76.50 75.50 76.45 2.2M
2022-12-02 75.99 76.48 75.35 75.74 1.4M
2022-12-01 76.30 76.98 75.68 75.96 2.1M
2022-11-30 75.80 75.98 75.18 75.53 1.8M
2022-11-29 74.68 75.95 74.68 75.77 1.7M
2022-11-28 75.00 75.62 74.28 74.65 2.2M
2022-11-25 77.12 77.88 76.39 76.43 1.5M
2022-11-24 77.92 78.70 77.13 77.51 1.3M
2022-11-23 78.25 78.73 76.70 77.65 1.6M
2022-11-22 79.00 79.64 77.80 78.18 1.6M
2022-11-21 78.94 79.50 77.77 79.38 2.3M
2022-11-18 80.80 81.28 79.21 79.21 3.0M
2022-11-17 79.22 81.00 78.33 80.94 3.4M
2022-11-16 80.10 80.40 78.73 79.22 3.0M
2022-11-15 75.99 80.00 75.81 79.99 5.8M
2022-11-14 74.91 77.45 74.50 75.97 3.3M
2022-11-11 76.70 76.70 74.49 74.65 3.3M
2022-11-10 75.01 75.87 74.20 74.25 2.1M
2022-11-09 76.80 76.93 75.65 75.65 2.4M
2022-11-08 78.00 78.32 76.71 77.39 2.2M
2022-11-07 78.50 78.95 77.45 78.00 2.6M
2022-11-04 77.66 78.85 77.05 78.36 3.3M
2022-11-03 75.40 77.93 75.03 77.67 2.8M
2022-11-02 75.96 77.17 75.50 76.04 2.1M
2022-11-01 75.38 75.65 74.18 75.65 2.1M
2022-10-31 73.10 76.37 73.07 75.07 2.2M
2022-10-28 75.00 76.80 73.30 73.48 2.8M
2022-10-27 76.72 78.12 75.98 77.25 2.4M
2022-10-26 73.09 77.35 73.09 76.73 3.3M
2022-10-25 73.00 74.22 72.13 73.11 2.0M
2022-10-24 74.60 76.80 72.59 72.97 2.6M
2022-10-21 77.10 77.10 74.32 74.61 3.1M
2022-10-20 75.23 78.25 75.00 76.54 2.1M
2022-10-19 77.20 77.87 75.48 75.55 1.8M
2022-10-18 77.36 77.88 76.32 77.16 1.4M
2022-10-17 75.71 77.40 75.66 76.65 1.6M
2022-10-14 76.18 77.43 75.50 76.61 1.6M
2022-10-13 74.80 76.90 74.30 75.58 1.6M
2022-10-12 72.41 75.29 72.20 75.28 2.0M
2022-10-11 72.72 73.65 72.00 72.60 1.5M
2022-10-10 75.57 75.58 72.40 72.72 1.9M
2022-09-30 75.96 76.65 75.16 75.58 1.6M
2022-09-29 77.50 78.25 75.40 76.11 1.6M
2022-09-28 78.70 78.72 76.91 76.93 1.1M
2022-09-27 76.70 79.24 76.70 78.70 1.9M
2022-09-26 76.93 78.12 76.73 76.90 1.2M
2022-09-23 79.45 79.99 76.06 77.71 2.5M
2022-09-22 80.33 81.44 79.28 79.45 1.5M
2022-09-21 79.60 81.19 78.70 80.83 1.6M
2022-09-20 79.30 80.28 78.95 80.01 1.1M
2022-09-19 80.95 81.34 78.32 78.77 1.9M
2022-09-16 81.50 82.58 80.51 80.95 2.3M
2022-09-15 82.91 83.40 81.25 81.68 2.4M
2022-09-14 82.33 82.95 82.01 82.42 1.2M
2022-09-13 82.88 83.99 82.88 83.29 1.2M
2022-09-09 83.16 83.20 82.29 82.91 1.4M
2022-09-08 84.11 84.19 82.95 83.00 1.4M
2022-09-07 83.71 84.58 83.42 84.02 2.5M
2022-09-06 83.43 84.40 83.25 83.71 1.7M
2022-09-05 84.58 84.64 82.06 83.21 2.6M
2022-09-02 84.67 85.00 84.05 84.65 1.3M
2022-09-01 85.51 85.60 84.50 84.63 1.8M
2022-08-31 85.10 85.81 84.03 84.92 2.7M
2022-08-30 85.35 86.28 84.90 85.74 3.0M
2022-08-29 85.68 86.48 84.86 85.49 3.1M
2022-08-26 87.90 88.00 86.37 86.55 3.3M
2022-08-25 88.54 88.88 86.86 87.30 3.8M
2022-08-24 90.60 91.38 88.03 88.25 6.1M
2022-08-23 92.88 93.18 90.46 90.80 3.6M
2022-08-22 93.52 95.48 92.59 92.88 3.2M
2022-08-19 94.50 97.87 94.17 94.17 5.6M
2022-08-18 92.77 94.20 92.01 93.80 2.2M
2022-08-17 92.00 92.99 91.25 92.89 1.7M
2022-08-16 93.11 93.34 91.80 92.00 1.8M
2022-08-15 93.00 93.92 92.19 93.02 1.9M
2022-08-12 95.20 95.95 93.37 93.42 2.0M
2022-08-11 92.75 95.93 92.75 95.29 4.7M
2022-08-10 91.85 94.45 91.60 92.62 2.9M
2022-08-09 91.72 92.72 90.73 92.52 3.1M
2022-08-08 93.00 95.49 91.70 92.55 3.0M
2022-08-05 89.43 92.96 88.81 92.78 4.5M
2022-08-04 89.97 90.39 89.08 89.34 2.0M
2022-08-03 87.80 90.75 87.80 89.95 3.8M
2022-08-02 86.82 88.60 85.70 87.45 2.2M
2022-08-01 86.48 88.80 84.80 88.32 2.5M
2022-07-29 89.07 89.30 86.12 86.57 2.5M
2022-07-28 87.50 89.84 87.50 89.08 2.6M
2022-07-27 87.37 87.74 86.70 86.94 1.3M
2022-07-26 87.50 88.13 86.80 87.36 1.4M
2022-07-25 88.67 88.88 87.02 87.20 1.9M
2022-07-22 90.37 90.39 88.00 88.69 2.8M
2022-07-21 90.35 91.68 89.70 90.38 1.8M
2022-07-20 90.27 90.65 89.90 90.35 1.6M
2022-07-19 90.30 90.53 89.29 89.90 2.6M
2022-07-18 90.75 91.08 89.68 90.21 2.5M
2022-07-15 91.20 92.43 90.00 90.70 1.6M
2022-07-14 90.88 91.54 90.50 91.30 1.7M
2022-07-13 91.40 91.79 90.70 91.12 1.7M
2022-07-12 90.50 91.73 90.49 91.40 2.1M
2022-07-11 92.22 92.22 90.10 90.90 2.7M
2022-07-08 92.08 93.46 91.70 92.27 2.4M
2022-07-07 93.00 93.12 91.51 91.68 3.2M
2022-07-06 91.60 94.36 91.20 92.90 5.6M
2022-07-05 91.43 92.38 89.05 90.38 4.4M
2022-07-04 93.26 93.29 91.10 91.42 4.8M
2022-07-01 94.11 96.17 93.03 93.59 3.5M
2022-06-30 93.58 95.19 93.20 93.71 2.9M
2022-06-29 96.10 96.88 93.62 93.72 3.7M
2022-06-28 93.79 96.22 91.36 96.05 4.3M
2022-06-27 95.31 95.85 93.66 93.80 3.5M
2022-06-24 92.44 95.95 92.02 94.64 4.3M
2022-06-23 91.69 92.39 90.50 92.00 2.5M
2022-06-22 93.20 93.49 91.09 91.12 3.6M
2022-06-21 94.31 94.68 92.71 93.19 2.4M
2022-06-20 93.49 94.70 92.20 94.20 3.8M
2022-06-17 91.81 93.50 91.77 93.49 2.2M
2022-06-16 92.50 93.88 92.00 92.89 2.3M
2022-06-15 93.00 93.66 91.63 92.08 2.9M
2022-06-14 91.99 92.28 89.61 91.47 2.6M
2022-06-13 92.67 93.62 91.53 92.41 2.6M
2022-06-10 93.06 94.00 92.34 93.43 3.6M
2022-06-09 95.55 95.79 92.92 93.20 2.8M
2022-06-08 96.42 97.07 94.50 95.82 2.1M
2022-06-07 98.40 98.77 96.04 96.47 2.5M
2022-06-06 93.08 98.66 93.04 98.51 4.0M
2022-06-02 90.91 93.58 90.50 93.46 2.5M
2022-06-01 92.11 92.87 90.86 91.33 1.9M
2022-05-31 90.70 92.98 88.20 92.11 3.0M
2022-05-30 89.20 91.60 88.20 90.99 2.4M
2022-05-27 90.51 91.10 88.76 89.68 2.6M
2022-05-26 93.47 93.47 89.89 90.29 3.2M
2022-05-25 92.23 93.38 91.73 92.30 1.1M
2022-05-24 96.30 96.30 92.00 92.23 1.8M
2022-05-23 97.00 97.46 96.01 96.36 1.1M
2022-05-20 96.98 98.00 96.02 96.97 1.3M
2022-05-19 94.90 96.85 94.57 96.68 1.2M
2022-05-18 96.50 98.36 95.01 95.82 1.3M
2022-05-17 94.69 96.50 94.24 96.50 1.5M
2022-05-16 96.55 97.00 94.35 94.65 1.5M
2022-05-13 96.35 96.88 93.50 96.55 2.3M
2022-05-12 94.50 96.40 94.31 95.37 1.5M
2022-05-11 95.99 98.54 94.80 95.30 3.2M
2022-05-10 90.30 96.49 89.38 95.50 2.7M
2022-05-09 93.48 94.36 91.28 91.50 1.0M
2022-05-06 94.39 94.77 92.80 93.53 1.2M
2022-05-05 94.76 97.99 94.13 95.80 2.0M
2022-04-29 93.00 96.00 91.50 95.41 2.0M
2022-04-28 92.05 93.67 90.78 92.08 1.6M
2022-04-27 88.00 93.30 85.90 92.79 2.9M
2022-04-26 94.02 95.09 88.30 88.99 2.8M
2022-04-25 95.95 98.37 92.74 93.19 3.1M
2022-04-22 94.70 97.66 94.37 96.99 2.3M
2022-04-21 95.69 97.48 94.26 94.69 1.7M
2022-04-20 95.30 97.40 95.18 95.92 1.4M
2022-04-19 96.26 96.68 94.40 95.17 1.8M
2022-04-18 92.30 97.96 91.30 96.30 2.8M
2022-04-15 91.00 93.55 89.75 92.50 1.9M
2022-04-14 89.62 91.75 89.11 91.56 1.8M
2022-04-13 90.70 93.77 88.00 89.10 3.3M
2022-04-12 86.31 90.82 86.27 90.81 3.2M
2022-04-11 89.68 89.68 85.73 86.01 2.3M
2022-04-08 91.34 91.59 88.82 89.94 2.2M
2022-04-07 91.00 91.99 90.20 91.24 1.7M
2022-04-06 91.11 92.30 90.36 90.94 1.6M
2022-04-01 90.48 91.87 90.48 91.30 1.8M
2022-03-31 91.65 92.22 90.31 90.75 1.4M
2022-03-30 91.55 92.40 90.68 92.38 1.5M
2022-03-29 93.00 94.50 90.00 90.46 2.2M
2022-03-28 93.13 93.84 91.00 93.14 1.6M
2022-03-25 96.10 96.43 93.90 94.06 1.4M
2022-03-24 96.50 96.68 94.70 95.70 1.6M
2022-03-23 95.79 97.57 95.10 97.29 2.0M
2022-03-22 97.78 97.78 95.35 95.74 2.4M
2022-03-21 98.26 99.20 97.34 97.80 1.6M
2022-03-18 100.00 100.00 96.91 98.00 1.9M
2022-03-17 98.20 101.50 97.43 99.79 3.2M
2022-03-16 97.00 98.00 91.98 96.01 3.0M
2022-03-15 95.12 98.08 93.20 94.60 3.1M
2022-03-14 100.17 100.79 95.97 96.06 3.2M
2022-03-11 99.78 101.53 98.08 101.40 2.2M
2022-03-10 104.00 104.00 100.57 101.31 2.0M
2022-03-09 102.00 104.20 98.01 100.50 2.9M
2022-03-08 105.92 106.45 99.69 102.39 4.2M
2022-03-07 110.05 110.05 105.27 105.92 2.8M
2022-03-04 109.05 111.42 108.90 110.10 1.5M
2022-03-03 113.73 114.28 109.01 109.31 2.6M
2022-03-02 115.20 115.25 112.81 113.00 2.4M
2022-03-01 117.00 117.94 114.70 116.14 1.8M
2022-02-28 117.00 118.00 115.25 117.05 1.7M
2022-02-25 116.00 117.25 114.48 116.89 3.0M
2022-02-24 115.63 118.00 112.21 114.34 3.2M
2022-02-23 109.00 118.00 108.90 116.72 4.9M
2022-02-22 111.18 111.59 108.80 109.90 2.3M
2022-02-21 108.75 112.74 108.18 112.06 2.8M
2022-02-18 110.76 110.97 107.83 108.75 2.7M
2022-02-17 110.60 114.35 109.88 111.85 2.1M
2022-02-16 113.43 113.50 110.49 110.59 2.0M
2022-02-15 112.09 114.88 112.08 112.76 1.8M
2022-02-14 113.50 115.36 110.98 112.70 3.1M
2022-02-11 116.00 116.46 112.40 115.05 3.8M
2022-02-10 116.50 120.08 114.90 116.50 5.3M
2022-02-09 110.83 113.28 109.28 112.14 2.5M
2022-02-08 116.57 116.90 110.20 111.95 3.9M
2022-02-07 118.15 120.23 107.59 118.28 7.3M
2022-01-28 116.25 120.00 112.00 118.20 4.5M
2022-01-27 115.50 117.20 114.31 116.25 3.2M
2022-01-26 113.25 116.56 113.15 116.21 3.5M
2022-01-25 114.76 119.99 113.26 113.85 5.1M
2022-01-24 115.38 116.99 113.82 115.38 2.6M
2022-01-21 119.45 120.40 114.40 115.25 4.6M
2022-01-20 115.01 120.36 115.00 120.21 6.4M
2022-01-19 116.01 117.42 114.48 115.30 3.0M
2022-01-18 112.50 119.44 111.65 116.11 4.3M
2022-01-17 110.16 114.40 109.11 112.80 2.4M
2022-01-14 109.99 112.86 108.51 110.16 2.2M
2022-01-13 114.24 114.24 109.55 110.00 2.2M
2022-01-12 113.76 115.80 108.00 114.24 2.5M
2022-01-11 115.38 116.66 112.70 112.83 2.0M
2022-01-10 114.49 116.47 110.10 116.04 3.6M
2022-01-07 115.44 117.55 114.21 114.48 1.7M
2022-01-06 117.19 118.80 114.00 116.00 3.2M
2022-01-05 120.10 121.88 115.99 118.28 4.8M
2022-01-04 121.20 123.74 119.58 122.13 3.5M