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
2023-12-29 70.70 71.64 70.50 70.99 1.8M
2023-12-28 68.94 70.99 68.80 70.73 1.7M
2023-12-27 68.50 69.33 68.24 69.19 1.0M
2023-12-26 69.65 69.65 68.18 68.65 1.1M
2023-12-25 67.68 69.88 67.30 69.80 1.7M
2023-12-22 69.28 69.78 67.75 67.88 2.0M
2023-12-21 69.10 69.64 67.98 69.60 1.7M
2023-12-20 70.06 70.43 69.15 69.15 1.1M
2023-12-19 68.97 70.37 68.70 70.04 1.1M
2023-12-18 69.64 69.78 68.89 69.09 1.1M
2023-12-15 70.53 70.77 69.63 69.90 1.2M
2023-12-14 71.29 71.74 70.21 70.25 1.4M
2023-12-13 71.41 71.60 70.66 70.89 0.9M
2023-12-12 71.80 72.10 71.14 71.70 1.2M
2023-12-11 70.50 71.99 69.70 71.85 2.1M
2023-12-08 69.85 71.96 69.71 70.91 2.7M
2023-12-07 69.99 70.50 69.42 69.90 1.5M
2023-12-06 70.40 70.88 69.70 69.95 2.1M
2023-12-05 72.57 72.57 70.39 70.40 2.3M
2023-12-04 73.00 73.46 72.32 72.65 1.4M
2023-12-01 73.09 73.15 71.99 72.73 1.7M
2023-11-30 73.45 73.65 72.34 73.09 1.2M
2023-11-29 73.83 74.69 73.30 73.50 1.4M
2023-11-28 73.40 74.47 73.15 73.83 1.6M
2023-11-27 72.87 73.88 72.35 73.48 1.8M
2023-11-24 74.27 74.37 72.79 72.88 2.0M
2023-11-23 73.86 74.51 73.51 74.08 1.7M
2023-11-22 75.27 75.27 73.73 73.86 3.1M
2023-11-21 76.81 77.06 75.30 75.37 2.8M
2023-11-20 76.14 77.95 75.90 77.08 3.4M
2023-11-17 76.00 76.98 75.65 76.15 2.2M
2023-11-16 75.37 77.23 75.32 76.30 4.0M
2023-11-15 75.90 76.00 74.90 75.75 3.3M
2023-11-14 74.00 75.10 73.71 75.05 2.6M
2023-11-13 74.60 75.17 73.49 73.97 2.8M
2023-11-10 74.10 74.88 73.90 74.21 2.0M
2023-11-09 74.88 75.35 74.20 74.50 2.4M
2023-11-08 74.77 75.35 74.13 74.87 3.2M
2023-11-07 74.50 75.08 73.99 74.87 3.0M
2023-11-06 71.49 75.36 71.31 74.96 7.9M
2023-11-03 68.91 70.97 68.82 70.66 3.7M
2023-11-02 69.84 70.14 68.70 68.81 2.2M
2023-11-01 69.56 70.10 69.02 69.55 2.1M
2023-10-31 69.94 70.28 68.88 69.56 2.6M
2023-10-30 68.32 70.25 67.68 69.76 6.3M
2023-10-27 65.32 71.03 64.62 68.68 9.7M
2023-10-26 64.02 64.73 63.49 64.57 1.4M
2023-10-25 64.97 65.40 64.32 64.53 1.7M
2023-10-24 63.55 64.91 62.51 64.45 1.9M
2023-10-23 64.22 64.49 62.51 62.85 1.7M
2023-10-20 66.13 66.66 64.36 64.51 2.3M
2023-10-19 66.57 68.25 66.15 66.35 1.7M
2023-10-18 67.78 68.01 66.61 66.68 1.6M
2023-10-17 68.20 68.53 67.21 67.81 1.5M
2023-10-16 69.83 69.99 67.60 67.93 2.5M
2023-10-13 68.67 70.43 68.50 69.82 3.7M
2023-10-12 68.20 69.50 68.19 69.01 3.9M
2023-10-11 67.71 68.48 67.15 67.99 2.1M
2023-10-10 67.46 68.15 67.00 67.59 1.8M
2023-10-09 66.53 67.83 66.01 67.24 2.8M
2023-09-28 65.55 66.93 65.28 66.57 1.9M
2023-09-27 65.40 66.08 65.09 65.27 1.6M
2023-09-26 66.63 66.81 65.32 65.38 1.9M
2023-09-25 67.30 67.48 66.42 66.60 1.5M
2023-09-22 65.47 67.43 65.21 67.23 2.6M
2023-09-21 65.65 66.30 65.47 65.47 1.3M
2023-09-20 66.21 66.77 65.52 65.66 1.3M
2023-09-19 67.29 67.40 65.88 66.23 2.2M
2023-09-18 66.97 68.00 66.40 67.34 1.6M
2023-09-15 67.90 68.55 66.81 67.25 1.7M
2023-09-14 67.57 67.79 67.13 67.50 1.6M
2023-09-13 68.50 68.75 66.81 67.58 2.2M
2023-09-12 68.50 69.43 68.24 68.75 1.7M
2023-09-11 68.41 69.15 67.41 68.58 1.9M
2023-09-08 67.21 68.42 67.13 68.18 1.6M
2023-09-07 68.70 68.90 67.50 67.51 2.4M
2023-09-06 67.69 69.39 67.23 69.02 3.3M
2023-09-05 67.30 68.35 67.12 68.02 2.8M
2023-09-04 66.24 67.39 65.77 67.39 3.4M
2023-09-01 66.91 67.00 65.38 65.96 1.9M
2023-08-31 65.82 66.72 65.05 66.17 2.5M
2023-08-30 64.96 67.10 64.71 65.89 4.2M
2023-08-29 62.90 64.67 62.61 64.10 3.1M
2023-08-28 66.56 66.88 62.70 62.90 3.4M
2023-08-25 63.60 63.72 62.51 62.83 3.3M
2023-08-24 63.49 64.64 62.65 63.71 3.7M
2023-08-23 64.10 64.44 62.00 62.14 4.7M
2023-08-22 65.92 66.77 61.19 63.79 9.7M
2023-08-21 71.30 71.53 65.57 65.91 7.5M
2023-08-18 72.93 73.00 71.40 71.40 1.5M
2023-08-17 72.01 72.80 71.04 72.62 1.6M
2023-08-16 72.95 73.38 72.15 72.20 1.6M
2023-08-15 73.40 74.50 72.63 73.37 2.2M
2023-08-14 73.16 74.01 72.85 73.73 1.9M
2023-08-11 75.37 75.79 73.93 74.07 2.1M
2023-08-10 75.96 76.19 74.98 75.51 1.6M
2023-08-09 76.64 77.08 75.60 75.70 2.1M
2023-08-08 77.33 77.65 76.80 77.12 1.3M
2023-08-07 77.33 77.99 77.07 77.36 1.3M
2023-08-04 77.23 78.20 76.90 77.65 1.8M
2023-08-03 77.05 77.97 76.71 77.22 1.9M
2023-08-02 75.14 77.68 75.14 77.63 4.2M
2023-08-01 76.88 76.88 74.92 75.59 3.8M
2023-07-31 76.75 77.42 75.76 76.53 3.7M
2023-07-28 76.50 77.19 75.30 76.83 2.4M
2023-07-27 77.69 78.00 76.50 76.51 3.0M
2023-07-26 79.57 79.57 77.66 77.91 2.9M
2023-07-25 78.90 80.35 78.00 79.75 3.5M
2023-07-24 76.66 79.77 76.21 77.58 2.7M
2023-07-21 76.82 77.77 76.50 76.66 1.8M
2023-07-20 80.65 80.75 76.68 76.78 4.2M
2023-07-19 80.76 81.84 79.50 79.70 3.2M
2023-07-18 80.18 83.58 80.16 80.75 5.2M
2023-07-17 79.49 82.03 79.35 80.34 4.2M
2023-07-14 78.99 80.44 78.34 79.90 4.3M
2023-07-13 76.65 79.46 76.65 79.01 4.1M
2023-07-12 77.85 78.05 76.50 76.65 2.8M
2023-07-11 76.60 78.47 76.44 77.88 3.4M
2023-07-10 75.66 76.82 75.37 76.80 3.9M
2023-07-07 76.20 76.61 73.78 75.68 4.7M
2023-07-06 74.80 78.30 74.12 76.58 5.2M
2023-07-05 76.10 76.69 74.82 74.90 2.6M
2023-07-04 75.28 76.90 74.84 76.04 3.5M
2023-07-03 75.60 77.00 75.27 75.56 2.7M
2023-06-30 73.78 76.20 73.75 75.37 3.6M
2023-06-29 73.96 74.56 73.60 73.86 2.1M
2023-06-28 75.50 75.51 73.25 74.01 2.5M
2023-06-27 74.86 75.95 74.68 75.50 1.7M
2023-06-26 76.78 76.96 74.68 74.79 2.7M
2023-06-21 79.19 79.19 77.53 77.53 2.8M
2023-06-20 79.62 81.10 78.89 79.48 2.6M
2023-06-19 79.24 80.30 78.31 79.77 2.7M
2023-06-16 78.68 79.62 77.85 79.47 3.1M
2023-06-15 79.06 79.95 78.83 78.98 2.7M
2023-06-14 79.21 80.26 78.00 79.29 4.0M
2023-06-13 77.51 79.65 76.80 79.65 4.8M
2023-06-12 76.10 78.90 75.82 77.71 5.7M
2023-06-09 73.60 76.46 72.97 76.30 4.3M
2023-06-08 75.37 75.64 73.03 73.58 4.0M
2023-06-07 75.50 76.45 74.78 75.64 2.8M
2023-06-06 77.40 77.57 74.90 75.14 3.4M
2023-06-05 76.76 78.23 76.75 77.38 2.8M
2023-06-02 77.88 78.41 75.91 77.15 3.9M
2023-06-01 77.80 78.45 77.05 77.88 3.5M
2023-05-31 78.65 79.31 77.55 78.34 4.4M
2023-05-30 77.00 78.21 75.50 78.20 5.4M
2023-05-29 76.98 79.15 76.91 77.90 7.5M
2023-05-26 74.21 77.22 74.15 76.40 6.3M
2023-05-25 73.67 75.83 72.78 74.72 4.7M
2023-05-24 73.37 74.32 72.67 73.46 2.9M
2023-05-23 74.45 74.45 73.60 73.60 2.5M
2023-05-22 75.18 75.80 74.17 74.59 3.0M
2023-05-19 75.01 75.54 73.58 74.97 4.6M
2023-05-18 73.78 75.70 73.51 75.13 5.8M
2023-05-17 72.36 73.83 72.35 73.72 4.3M
2023-05-16 73.10 73.55 72.02 72.75 5.6M
2023-05-15 72.27 73.13 71.50 73.07 5.1M
2023-05-12 74.77 75.12 72.25 72.39 7.1M
2023-05-11 74.73 75.85 74.00 74.77 3.3M
2023-05-10 77.21 77.21 74.00 74.51 7.1M
2023-05-09 76.91 80.21 76.21 77.32 7.7M
2023-05-08 77.15 77.80 76.31 76.89 5.3M
2023-05-05 78.58 79.25 76.88 77.14 4.8M
2023-05-04 82.66 83.30 78.00 79.00 7.5M
2023-04-28 82.02 83.00 81.71 82.26 5.1M
2023-04-27 81.98 85.38 80.70 82.00 6.4M
2023-04-26 87.20 87.99 83.48 83.56 8.2M
2023-04-25 90.85 91.74 87.39 88.29 6.7M
2023-04-24 94.95 97.00 90.85 91.70 7.6M
2023-04-21 98.72 99.91 94.00 94.21 12.2M
2023-04-20 91.60 99.85 90.82 98.70 21.7M
2023-04-19 87.80 92.59 87.15 90.77 10.5M
2023-04-18 88.69 89.12 87.01 88.26 3.9M
2023-04-17 89.00 90.38 87.85 88.47 4.9M
2023-04-14 88.66 89.39 86.20 88.97 7.2M
2023-04-13 91.30 91.75 88.02 88.24 7.5M
2023-04-12 91.34 92.76 90.50 92.04 5.0M
2023-04-11 91.30 92.18 90.00 90.80 4.4M
2023-04-10 93.20 94.29 90.67 91.30 6.5M
2023-04-07 95.97 96.65 92.81 93.58 7.8M
2023-04-06 92.00 98.69 91.50 96.80 13.0M
2023-04-04 93.79 94.74 91.50 92.26 7.9M
2023-04-03 92.50 94.75 91.01 93.69 7.8M
2023-03-31 91.81 92.84 89.78 92.32 5.1M
2023-03-30 91.90 94.55 91.10 92.49 4.9M
2023-03-29 91.00 93.41 90.10 92.12 6.3M
2023-03-28 94.46 94.61 91.19 91.49 7.7M
2023-03-27 96.37 98.50 94.28 95.60 7.9M
2023-03-24 98.98 99.38 94.50 96.36 9.9M
2023-03-23 91.44 99.28 91.00 98.86 16.8M
2023-03-22 88.00 91.50 88.00 91.12 10.9M
2023-03-21 86.06 91.18 86.00 87.79 13.4M
2023-03-20 83.11 87.75 83.00 86.47 10.0M
2023-03-17 81.28 82.80 81.10 82.10 4.0M
2023-03-16 80.68 81.58 80.08 80.40 3.6M
2023-03-15 78.79 83.16 78.79 81.09 6.8M
2023-03-14 78.20 78.84 76.66 78.28 3.0M
2023-03-13 78.13 78.79 77.00 78.50 2.5M
2023-03-10 79.19 80.12 78.08 78.15 2.6M
2023-03-09 79.47 80.08 78.86 79.65 1.8M
2023-03-08 78.76 79.88 78.33 79.50 1.9M
2023-03-07 80.80 81.54 78.58 78.76 3.1M
2023-03-06 82.17 82.78 81.00 81.20 2.6M
2023-03-03 82.82 83.30 80.87 81.60 3.2M
2023-03-02 81.80 82.30 81.07 81.29 2.6M
2023-03-01 79.90 82.48 79.80 81.80 3.8M
2023-02-28 79.94 81.96 79.18 79.86 3.7M
2023-02-27 80.80 80.96 79.39 79.49 2.6M
2023-02-24 82.21 82.44 80.74 80.90 2.6M
2023-02-23 82.17 82.66 81.51 82.00 1.6M
2023-02-22 82.45 83.40 81.79 82.17 2.3M
2023-02-21 83.38 84.84 82.23 82.92 2.1M
2023-02-20 81.51 83.57 81.00 83.32 2.9M
2023-02-17 83.96 84.60 81.51 81.51 3.4M
2023-02-16 86.50 86.91 83.44 83.95 3.9M
2023-02-15 84.72 86.87 83.90 86.51 3.6M
2023-02-14 85.10 86.23 84.08 84.39 2.8M
2023-02-13 85.12 85.68 84.26 85.10 2.9M
2023-02-10 83.50 87.80 83.46 85.13 7.6M
2023-02-09 79.20 84.34 78.49 83.96 7.1M
2023-02-08 79.99 82.00 79.15 79.20 2.6M
2023-02-07 79.25 80.06 79.16 79.95 1.4M
2023-02-06 79.76 80.00 78.76 79.15 1.9M
2023-02-03 80.19 80.50 79.17 80.32 2.3M
2023-02-02 79.77 80.88 79.30 80.18 3.8M
2023-02-01 76.70 79.80 76.70 79.77 5.9M
2023-01-31 77.96 77.98 76.22 76.31 2.6M
2023-01-30 78.29 79.00 77.67 77.98 2.8M
2023-01-20 77.50 77.93 76.94 77.40 1.8M
2023-01-19 76.18 77.53 76.18 77.39 2.0M
2023-01-18 76.10 76.86 76.10 76.45 1.7M
2023-01-17 75.55 77.20 75.37 76.31 2.5M
2023-01-16 73.90 75.46 73.90 75.25 2.5M
2023-01-13 74.15 74.25 73.51 74.25 0.9M
2023-01-12 73.73 73.98 73.33 73.78 0.9M
2023-01-11 74.43 75.02 73.59 73.73 1.2M
2023-01-10 74.18 74.80 73.97 74.52 1.2M
2023-01-09 73.79 74.66 73.79 73.99 1.1M
2023-01-06 73.95 74.59 73.60 73.75 1.5M
2023-01-05 73.52 73.97 73.15 73.95 1.4M
2023-01-04 73.33 73.88 72.78 73.26 1.1M
2023-01-03 72.11 73.39 72.00 73.35 1.8M