深南电路(002916) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2021-03-01 | 110.00 | 116.59 | 110.00 | 115.92 | 5.91 | 5.37 | 50,285 | 57,333 | 5.99 | 1.03 |
| 2021-02-26 | 111.80 | 114.24 | 109.47 | 110.01 | -4.23 | -3.70 | 48,266 | 53,781 | 4.18 | 0.99 |
| 2021-02-25 | 116.50 | 116.99 | 113.50 | 114.24 | -1.64 | -1.42 | 37,340 | 42,866 | 3.01 | 0.77 |
| 2021-02-24 | 112.60 | 117.58 | 112.41 | 115.88 | 3.47 | 3.09 | 65,122 | 75,391 | 4.60 | 1.34 |
| 2021-02-23 | 114.20 | 115.30 | 111.87 | 112.41 | -2.45 | -2.13 | 40,883 | 46,386 | 2.99 | 0.84 |
| 2021-02-22 | 115.34 | 118.63 | 114.05 | 114.86 | -0.45 | -0.39 | 54,941 | 63,853 | 3.97 | 1.13 |
| 2021-02-19 | 113.00 | 115.60 | 110.82 | 115.31 | 1.68 | 1.48 | 47,820 | 54,193 | 4.21 | 0.98 |
| 2021-02-18 | 114.64 | 117.00 | 113.30 | 113.63 | 0.71 | 0.63 | 54,921 | 63,295 | 3.28 | 1.13 |
| 2021-02-10 | 111.80 | 113.86 | 110.61 | 112.92 | 0.17 | 0.15 | 50,386 | 56,766 | 2.88 | 1.04 |
| 2021-02-09 | 107.81 | 113.60 | 106.11 | 112.75 | 5.59 | 5.22 | 64,913 | 71,013 | 6.99 | 1.34 |
| 2021-02-08 | 105.61 | 107.88 | 105.60 | 107.16 | 1.03 | 0.97 | 37,915 | 40,592 | 2.15 | 0.78 |
| 2021-02-05 | 109.20 | 109.86 | 106.01 | 106.13 | -4.05 | -3.68 | 50,329 | 54,173 | 3.49 | 1.04 |
| 2021-02-04 | 106.49 | 110.28 | 102.65 | 110.18 | 3.18 | 2.97 | 76,472 | 80,873 | 7.13 | 1.57 |
| 2021-02-03 | 107.19 | 110.77 | 105.50 | 107.00 | -0.80 | -0.74 | 66,391 | 71,751 | 4.89 | 1.37 |
| 2021-02-02 | 108.88 | 109.60 | 105.89 | 107.80 | -0.27 | -0.25 | 50,977 | 54,624 | 3.43 | 1.05 |
| 2021-02-01 | 107.52 | 111.02 | 106.30 | 108.07 | 0.73 | 0.68 | 54,788 | 59,239 | 4.40 | 1.13 |
| 2021-01-29 | 112.18 | 112.69 | 106.00 | 107.34 | -3.71 | -3.34 | 68,997 | 74,817 | 6.02 | 1.42 |
| 2021-01-28 | 116.02 | 117.77 | 110.99 | 111.05 | -7.27 | -6.14 | 76,250 | 86,665 | 5.73 | 1.57 |
| 2021-01-27 | 122.97 | 123.66 | 118.00 | 118.32 | -4.19 | -3.42 | 69,752 | 83,547 | 4.62 | 1.44 |
| 2021-01-26 | 121.61 | 127.99 | 121.58 | 122.51 | 1.25 | 1.03 | 75,113 | 93,251 | 5.29 | 1.55 |
| 2021-01-25 | 124.50 | 124.74 | 120.00 | 121.26 | -3.68 | -2.95 | 66,963 | 81,995 | 3.79 | 1.38 |
| 2021-01-22 | 127.50 | 128.00 | 123.45 | 124.94 | -2.44 | -1.92 | 75,103 | 93,932 | 3.57 | 1.55 |
| 2021-01-21 | 129.34 | 130.65 | 126.61 | 127.38 | -1.31 | -1.02 | 54,158 | 69,391 | 3.14 | 1.12 |
| 2021-01-20 | 131.50 | 131.50 | 127.20 | 128.69 | -2.71 | -2.06 | 67,927 | 87,426 | 3.27 | 1.40 |
| 2021-01-19 | 135.40 | 135.46 | 131.29 | 131.40 | -3.89 | -2.88 | 61,035 | 81,041 | 3.08 | 1.26 |
| 2021-01-18 | 132.37 | 138.00 | 131.14 | 135.29 | 3.07 | 2.32 | 80,988 | 109,241 | 5.19 | 1.67 |
| 2021-01-15 | 130.86 | 133.88 | 127.98 | 132.22 | 0.79 | 0.60 | 87,646 | 115,085 | 4.49 | 1.81 |
| 2021-01-14 | 135.06 | 138.38 | 130.77 | 131.43 | -3.58 | -2.65 | 95,697 | 128,634 | 5.64 | 1.97 |
| 2021-01-13 | 133.86 | 138.33 | 132.30 | 135.01 | 1.43 | 1.07 | 93,287 | 125,990 | 4.51 | 1.92 |
| 2021-01-12 | 132.00 | 136.00 | 128.72 | 133.58 | 0.52 | 0.39 | 90,927 | 120,705 | 5.47 | 1.88 |
| 2021-01-11 | 131.61 | 139.88 | 131.54 | 133.06 | 1.50 | 1.14 | 138,263 | 188,408 | 6.34 | 2.85 |
| 2021-01-08 | 128.56 | 134.15 | 126.17 | 131.56 | 3.40 | 2.65 | 123,372 | 161,914 | 6.23 | 2.55 |
| 2021-01-07 | 120.17 | 131.34 | 120.17 | 128.16 | 7.21 | 5.96 | 147,182 | 186,807 | 9.24 | 3.04 |
| 2021-01-06 | 123.20 | 125.36 | 119.07 | 120.95 | -2.10 | -1.71 | 105,630 | 128,413 | 5.11 | 2.18 |
| 2021-01-05 | 110.95 | 123.05 | 110.10 | 123.05 | 11.19 | 10.00 | 144,502 | 170,079 | 11.58 | 2.98 |
| 2021-01-04 | 108.06 | 112.18 | 107.44 | 111.86 | 3.80 | 3.52 | 60,159 | 66,312 | 4.39 | 1.24 |
