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
2025-09-29 206.61 221.29 202.60 221.29 8.6M
2025-09-26 209.40 211.58 205.50 206.55 7.0M
2025-09-25 211.03 213.94 202.00 208.51 7.6M
2025-09-24 209.50 214.24 204.01 210.59 9.7M
2025-09-23 223.63 227.99 211.99 218.92 15.7M
2025-09-22 194.98 215.00 190.08 214.80 11.8M
2025-09-19 200.00 201.49 192.89 195.57 9.2M
2025-09-18 186.51 201.98 185.00 197.47 15.4M
2025-09-17 188.61 190.00 182.00 187.95 8.9M
2025-09-16 188.10 194.50 186.00 188.49 10.8M
2025-09-15 195.38 196.58 186.69 187.85 9.9M
2025-09-12 204.02 204.91 195.00 195.37 11.4M
2025-09-11 185.01 201.64 184.00 201.64 13.5M
2025-09-10 177.11 185.00 177.11 183.31 13.5M
2025-09-09 175.01 179.88 172.15 173.95 7.7M
2025-09-08 181.47 183.88 170.68 176.32 12.4M
2025-09-05 168.80 183.09 168.80 182.25 15.7M
2025-09-04 185.64 189.19 167.08 168.80 21.8M
2025-09-03 182.58 189.60 178.88 185.64 12.2M
2025-09-02 199.00 202.00 179.89 179.89 19.9M
2025-09-01 198.00 203.10 190.18 199.88 17.0M
2025-08-29 190.01 200.00 185.11 198.00 14.8M
2025-08-28 173.50 186.45 171.00 186.45 15.7M
2025-08-27 161.64 177.96 161.10 169.50 13.6M
2025-08-26 161.00 165.04 158.08 162.69 10.5M
2025-08-25 151.10 163.87 148.02 161.10 16.7M
2025-08-22 140.60 153.00 140.06 149.92 18.1M
2025-08-21 142.02 144.61 137.70 141.58 11.4M
2025-08-20 141.61 145.95 137.33 142.71 11.3M
2025-08-19 146.00 149.61 143.10 145.00 11.5M
2025-08-18 146.94 149.20 140.89 146.56 16.2M
2025-08-15 150.01 153.78 145.27 145.71 14.5M
2025-08-14 153.84 154.93 148.21 150.00 12.1M
2025-08-13 139.85 153.78 139.82 153.78 18.9M
2025-08-12 138.39 141.67 137.00 139.80 10.2M
2025-08-11 133.00 140.12 133.00 138.51 13.8M
2025-08-08 132.70 136.35 132.00 133.50 7.9M
2025-08-07 134.82 139.48 132.74 134.49 11.8M
2025-08-06 134.90 138.68 134.19 134.84 8.3M
2025-08-05 138.95 140.00 133.08 135.90 11.1M
2025-08-04 132.70 136.55 131.52 136.23 11.4M
2025-08-01 139.00 140.22 132.55 135.49 17.3M
2025-07-31 144.50 149.97 141.05 142.10 18.7M
2025-07-30 144.88 145.57 139.66 140.98 12.8M
2025-07-29 145.00 148.60 141.02 144.50 16.9M
2025-07-28 132.83 145.18 132.69 145.18 23.0M
2025-07-25 131.00 133.90 130.43 131.98 10.5M
2025-07-24 135.02 137.00 129.00 132.41 14.1M
2025-07-23 134.00 134.00 130.40 132.20 13.7M
2025-07-22 140.05 143.99 134.00 137.00 16.0M
2025-07-21 134.67 141.66 131.99 141.25 19.0M
2025-07-18 133.29 136.50 130.00 131.60 15.2M
2025-07-17 123.00 132.00 122.03 130.90 16.9M
2025-07-16 131.00 131.50 123.00 123.53 13.6M
2025-07-15 124.30 132.27 124.30 131.96 16.1M
2025-07-14 117.87 124.40 117.00 123.98 13.8M
2025-07-11 117.00 121.97 117.00 117.49 10.6M
2025-07-10 118.91 121.86 115.00 119.24 13.5M
2025-07-09 117.94 121.00 117.68 118.09 9.3M
2025-07-08 114.00 120.00 113.00 118.98 15.0M
2025-07-07 114.41 118.20 112.00 114.41 11.4M
2025-07-04 113.45 117.00 112.18 115.90 18.0M
2025-07-03 105.94 113.50 105.94 113.45 19.2M
2025-07-02 109.66 110.30 105.02 105.16 10.9M
2025-07-01 107.04 113.28 107.04 110.99 12.8M
2025-06-30 109.00 110.12 106.00 107.81 12.8M
2025-06-27 103.98 111.25 102.20 107.95 17.8M
2025-06-26 99.94 109.89 99.44 104.71 18.5M
2025-06-25 97.55 99.99 97.55 99.90 10.6M
2025-06-24 98.80 99.37 96.53 97.40 8.2M
2025-06-23 98.59 99.84 96.80 98.00 7.1M
2025-06-20 102.08 102.57 98.27 99.23 10.9M
2025-06-19 103.85 105.45 102.00 102.57 10.7M
2025-06-18 96.39 104.48 96.20 103.60 18.8M
2025-06-17 99.01 100.00 95.36 96.78 12.5M
2025-06-16 95.45 101.00 94.81 98.95 12.5M
2025-06-13 95.53 96.94 94.28 95.50 7.4M
2025-06-12 93.98 97.45 93.11 95.95 11.2M
2025-06-11 94.45 96.57 93.88 93.96 9.2M
2025-06-10 93.95 95.80 93.00 94.40 9.1M
2025-06-09 92.00 95.45 92.00 94.56 12.4M
2025-06-06 91.50 93.15 90.85 91.88 9.1M
2025-06-05 88.20 93.49 87.88 92.42 14.5M
2025-06-04 86.38 89.30 86.19 88.17 10.3M
2025-06-03 83.55 86.86 83.22 86.19 9.1M
2025-05-30 84.03 84.98 82.69 84.26 7.0M
2025-05-29 82.00 85.18 82.00 85.03 9.7M
2025-05-28 81.36 82.77 81.25 82.68 6.6M
2025-05-27 83.62 83.77 80.81 81.18 7.6M
2025-05-26 83.67 84.99 83.22 84.03 4.4M
2025-05-23 85.09 85.76 83.50 83.54 6.0M
2025-05-22 85.39 86.89 84.63 85.25 7.0M
2025-05-21 111.23 112.22 110.51 111.32 4.4M
2025-05-20 111.52 111.58 110.00 111.22 4.1M
2025-05-19 111.00 112.17 108.51 112.06 5.3M
2025-05-16 111.22 111.79 110.28 110.97 5.7M
2025-05-15 115.06 115.07 111.20 111.41 7.3M
2025-05-14 116.12 118.22 115.12 115.72 6.5M
2025-05-13 118.34 118.34 115.50 115.76 5.2M
2025-05-12 116.86 118.67 115.26 116.60 6.4M
2025-05-09 118.16 118.63 114.69 115.08 6.3M
2025-05-08 115.81 119.26 115.50 119.25 8.9M
2025-05-07 118.26 118.86 114.63 115.79 6.7M
2025-05-06 110.58 116.48 110.53 115.65 10.8M
2025-04-30 108.35 110.21 107.50 109.02 5.1M
2025-04-29 108.82 109.10 107.30 108.06 4.1M
2025-04-28 109.94 110.40 108.45 108.83 4.9M
2025-04-25 107.30 111.98 107.01 109.32 10.7M
2025-04-24 108.70 109.23 106.20 106.27 10.2M
2025-04-23 112.00 112.79 108.30 110.69 9.1M
2025-04-22 110.22 113.33 109.00 110.92 8.0M
2025-04-21 107.80 110.99 106.77 110.90 6.3M
2025-04-18 105.57 108.00 105.42 107.82 5.1M
2025-04-17 105.22 107.52 104.90 105.42 4.9M
2025-04-16 107.00 108.00 104.10 105.94 6.9M
2025-04-15 109.00 109.04 106.79 108.20 5.0M
2025-04-14 113.50 113.70 108.46 109.57 7.9M
2025-04-11 107.00 111.60 106.01 110.17 9.7M
2025-04-10 110.28 112.89 107.28 107.75 11.5M
2025-04-09 100.00 107.38 99.00 105.04 11.4M
2025-04-08 107.02 110.21 100.53 104.45 15.3M
2025-04-07 110.00 112.88 109.65 109.65 8.0M
2025-04-03 126.00 126.49 119.33 121.83 10.0M
2025-04-02 126.00 129.19 125.55 127.57 5.1M
2025-04-01 128.00 130.00 126.00 126.40 7.3M
2025-03-31 125.12 127.01 123.56 126.06 5.7M
2025-03-28 127.44 128.17 125.80 125.90 4.3M
2025-03-27 127.30 129.70 125.91 127.44 4.5M
2025-03-26 127.94 130.80 127.27 128.42 5.3M
2025-03-25 133.15 134.82 127.29 127.94 8.5M
2025-03-24 131.04 134.60 130.60 133.14 7.5M
2025-03-21 132.22 133.48 129.81 131.05 7.9M
2025-03-20 134.80 137.00 132.05 132.48 9.0M
2025-03-19 142.71 142.71 133.53 135.05 14.3M
2025-03-18 139.00 146.50 136.69 143.36 12.6M
2025-03-17 138.75 139.02 135.07 138.49 11.9M
2025-03-14 128.46 138.77 128.44 138.76 17.3M
2025-03-13 125.02 131.91 122.88 128.00 15.0M
2025-03-12 126.02 130.28 124.56 127.07 9.9M
2025-03-11 129.28 132.99 125.00 126.49 13.8M
2025-03-10 131.50 132.34 129.00 131.42 8.8M
2025-03-07 131.00 135.00 130.00 131.19 10.9M
2025-03-06 126.99 134.56 125.30 132.51 19.7M
2025-03-05 126.65 128.60 123.28 125.26 12.1M
2025-03-04 120.00 125.56 116.78 124.81 18.6M
2025-03-03 130.50 130.50 119.56 121.73 23.7M
2025-02-28 139.23 139.90 130.04 130.89 13.2M
2025-02-27 146.65 146.80 138.82 142.07 8.4M
2025-02-26 146.70 148.04 143.86 144.50 6.4M
2025-02-25 149.99 150.92 145.56 146.70 9.5M
2025-02-24 158.65 160.37 151.08 152.50 7.3M
2025-02-21 156.00 164.28 155.50 160.55 9.1M
2025-02-20 148.30 154.19 145.94 153.00 7.0M
2025-02-19 148.92 151.59 146.05 147.94 8.1M
2025-02-18 147.69 155.00 147.00 149.00 11.1M
2025-02-17 137.00 149.99 136.86 147.98 11.6M
2025-02-14 134.74 141.23 134.74 136.35 6.2M
2025-02-13 142.99 142.99 136.36 136.90 6.7M
2025-02-12 136.00 143.10 135.83 142.99 8.5M
2025-02-11 129.18 138.00 128.10 135.82 8.7M
2025-02-10 123.00 130.08 123.00 129.20 10.1M
2025-02-07 124.02 126.98 121.00 122.83 9.7M
2025-02-06 121.90 124.55 119.81 124.00 9.5M
2025-02-05 130.50 130.88 117.90 121.90 12.2M
2025-01-27 137.00 137.00 130.05 130.50 7.9M
2025-01-24 138.50 139.88 135.66 138.73 5.7M
2025-01-23 139.78 141.00 136.70 139.34 6.5M
2025-01-22 133.80 141.60 132.90 139.78 9.1M
2025-01-21 131.78 135.00 131.18 134.10 7.2M
2025-01-20 126.13 131.85 125.50 130.19 7.0M
2025-01-17 120.93 127.46 120.93 125.31 5.4M
2025-01-16 124.60 124.95 118.80 122.00 7.2M
2025-01-15 127.00 127.65 123.70 124.00 4.8M
2025-01-14 123.21 128.99 121.80 128.00 6.2M
2025-01-13 123.79 126.33 121.50 123.18 6.2M
2025-01-10 124.19 128.83 124.19 126.17 7.3M
2025-01-09 127.90 132.87 126.00 126.12 10.8M
2025-01-08 124.02 128.65 122.27 127.58 9.1M
2025-01-07 118.39 125.49 117.33 125.27 8.9M
2025-01-06 119.00 121.57 116.00 117.68 4.8M
2025-01-03 122.68 122.87 118.00 118.50 5.5M
2025-01-02 124.21 126.80 119.88 121.46 8.0M