深南电A (000037) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-26	9.10	8.87	-0.29	-3.17%	8.84	9.41	245895	22425	7.26%
2026-06-25	9.46	9.16	-0.40	-4.18%	9.10	9.46	240166	22192	7.09%
2026-06-24	9.91	9.56	-0.37	-3.73%	9.29	9.91	259775	24711	7.67%
2026-06-23	10.04	9.93	-0.21	-2.07%	9.87	10.24	239308	23921	7.06%
2026-06-22	10.10	10.14	-0.20	-1.93%	9.85	10.39	348346	34935	10.28%
2026-06-18	11.31	10.37	-1.15	-9.98%	10.37	11.31	478538	51208	14.12%
2026-06-17	11.49	11.52	-0.17	-1.45%	11.00	11.68	425572	48511	12.56%
2026-06-16	11.22	11.69	0.38	3.36%	11.14	11.69	506141	58181	14.93%
2026-06-15	11.22	11.31	0.06	0.53%	10.93	11.35	360354	40507	10.63%
2026-06-12	11.60	11.25	-0.29	-2.51%	11.09	11.67	418305	47259	12.34%
2026-06-11	10.91	11.54	0.49	4.43%	10.91	11.74	520134	59575	15.35%
2026-06-10	11.29	11.05	-0.34	-2.99%	10.96	11.50	424011	47409	12.51%
2026-06-09	10.44	11.39	1.04	10.05%	10.11	11.39	382079	41903	11.27%
2026-06-08	10.50	10.35	-0.60	-5.48%	10.14	10.96	306632	32154	9.05%
2026-06-05	11.41	10.95	-0.51	-4.45%	10.85	11.81	433038	48331	12.78%
2026-06-04	11.71	11.46	-0.42	-3.54%	11.33	11.82	475165	54684	14.02%
2026-06-03	11.73	11.88	-0.13	-1.08%	11.40	12.30	831527	97380	24.54%
2026-06-02	12.65	12.01	-0.64	-5.06%	11.85	12.94	935926	114636	27.62%
2026-06-01	12.25	12.65	1.15	10.00%	11.31	12.65	1032596	126804	30.47%
2026-05-29	10.42	11.50	1.05	10.05%	10.37	11.50	316177	35678	9.33%
2026-05-28	10.20	10.45	0.17	1.65%	10.06	10.65	327768	34133	9.67%
2026-05-27	9.79	10.28	0.40	4.05%	9.76	10.42	314219	32085	9.27%
2026-05-26	10.01	9.88	-0.12	-1.20%	9.62	10.06	146015	14290	4.31%
2026-05-25	9.90	10.00	0.11	1.11%	9.89	10.14	149444	14962	4.41%
2026-05-22	9.70	9.89	0.28	2.91%	9.49	9.90	158132	15419	4.67%
2026-05-21	9.82	9.61	-0.26	-2.63%	9.59	10.03	212379	20922	6.27%
2026-05-20	10.78	9.87	-1.02	-9.37%	9.81	10.78	351954	35456	10.38%
2026-05-19	10.70	10.89	0.20	1.87%	10.43	10.95	229854	24788	6.78%
2026-05-18	10.70	10.69	-0.07	-0.65%	10.51	10.85	199212	21236	5.88%
2026-05-15	10.92	10.76	-0.27	-2.45%	10.51	11.03	332812	35685	9.82%
2026-05-14	11.53	11.03	-0.58	-5.00%	11.02	11.88	406620	46106	12.00%
2026-05-13	11.67	11.61	-0.09	-0.77%	11.52	12.12	638277	75311	18.83%
2026-05-12	11.13	11.70	0.52	4.65%	10.90	11.80	614293	70483	18.13%
2026-05-11	11.22	11.18	0.03	0.27%	11.11	11.38	293673	32932	8.67%
2026-05-08	11.30	11.15	-0.15	-1.33%	11.06	11.73	338865	38183	10.00%
2026-05-07	11.23	11.30	0.12	1.07%	11.14	11.35	369467	41588	10.90%
2026-05-06	10.98	11.18	0.38	3.52%	10.88	11.21	363273	40178	10.72%
2026-04-30	10.93	10.80	-0.12	-1.10%	10.71	10.97	245499	26549	7.24%
2026-04-29	10.75	10.92	0.17	1.58%	10.60	11.09	353277	38693	10.42%
2026-04-28	10.90	10.75	-0.27	-2.45%	10.62	11.20	321194	34758	9.48%
2026-04-27	10.70	11.02	0.24	2.23%	10.44	11.10	333940	36459	9.85%
2026-04-24	11.30	10.78	-0.80	-6.91%	10.75	11.30	405567	44594	11.97%
2026-04-23	11.17	11.58	0.30	2.66%	10.63	11.93	659110	74348	19.45%
2026-04-22	11.06	11.28	-0.12	-1.05%	10.93	11.30	476950	53099	14.07%
2026-04-21	10.92	11.40	0.48	4.40%	10.45	11.48	739632	81247	21.82%
2026-04-20	11.20	10.92	-0.15	-1.36%	10.81	11.33	647999	70967	19.12%
2026-04-17	10.07	11.07	1.01	10.04%	10.03	11.07	227656	24718	6.72%
2026-04-16	9.89	10.06	0.17	1.72%	9.72	10.07	295004	29353	8.70%
2026-04-15	9.80	9.89	0.13	1.33%	9.54	10.08	360358	35371	10.63%
2026-04-14	9.76	9.76	0.00	0.00%	9.58	9.97	242420	23586	7.15%
2026-04-13	9.22	9.76	0.43	4.61%	9.21	9.78	321909	30884	9.50%
2026-04-10	9.52	9.33	-0.18	-1.89%	9.33	9.59	274730	25942	8.11%
2026-04-09	9.75	9.51	-0.38	-3.84%	9.42	9.75	344597	32848	10.17%
2026-04-08	9.82	9.89	0.23	2.38%	9.70	9.92	363935	35701	10.74%
2026-04-07	9.49	9.66	-0.09	-0.92%	9.30	9.83	343117	32925	10.12%
2026-04-03	10.61	9.75	-1.08	-9.97%	9.75	10.69	485582	48409	14.33%
2026-04-02	11.46	10.83	-1.02	-8.61%	10.81	11.94	610304	68331	18.01%
2026-04-01	12.60	11.85	-1.17	-8.99%	11.72	12.80	792998	95540	23.40%
2026-03-31	11.60	13.02	1.18	9.97%	11.38	13.02	826064	101933	24.37%
2026-03-30	12.00	11.84	-0.56	-4.52%	11.17	12.30	776575	90876	22.91%
2026-03-27	11.99	12.40	0.41	3.42%	11.55	13.19	1066276	132160	31.46%
2026-03-26	10.50	11.99	1.09	10.00%	10.48	11.99	702196	78901	20.72%
2026-03-25	10.48	10.90	0.40	3.81%	10.36	10.98	659187	70909	19.45%
2026-03-24	10.14	10.50	0.41	4.06%	9.92	10.59	534977	55130	15.79%
2026-03-23	10.28	10.09	-0.31	-2.98%	9.96	10.59	495033	50489	14.61%