南方精工 (002553) - 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
2026-08-03	15.79	16.51	0.75	4.76%	15.49	16.61	141186	22843	5.51%
2026-07-31	15.11	15.76	0.76	5.07%	15.11	15.98	138127	21569	5.39%
2026-07-30	14.90	15.00	0.03	0.20%	14.80	15.43	84962	12872	3.32%
2026-07-29	14.67	14.97	0.37	2.53%	14.57	15.08	66430	9879	2.59%
2026-07-28	14.45	14.60	0.12	0.83%	14.35	14.80	50041	7319	1.95%
2026-07-27	13.97	14.48	0.47	3.35%	13.85	14.53	62942	9052	2.46%
2026-07-24	14.40	14.01	-0.39	-2.71%	13.99	14.68	49513	7062	1.93%
2026-07-23	14.00	14.40	0.30	2.13%	13.96	14.41	47699	6779	1.86%
2026-07-22	14.11	14.10	-0.17	-1.19%	13.90	14.24	60685	8531	2.37%
2026-07-21	14.30	14.27	0.01	0.07%	13.69	14.46	83601	11809	3.26%
2026-07-20	14.70	14.26	-0.27	-1.86%	14.06	14.89	85098	12306	3.32%
2026-07-17	15.35	14.53	-0.81	-5.28%	14.31	15.49	85669	12703	3.34%
2026-07-16	14.80	15.34	0.39	2.61%	14.71	15.89	104932	16168	4.10%
2026-07-15	14.80	14.95	0.01	0.07%	14.72	15.22	55141	8272	2.15%
2026-07-14	14.90	14.94	0.06	0.40%	14.48	14.95	59375	8755	2.32%
2026-07-13	15.78	14.88	-0.92	-5.82%	14.85	15.78	85560	12980	3.34%
2026-07-10	15.26	15.80	0.58	3.81%	15.12	16.25	110944	17494	4.33%
2026-07-09	15.31	15.22	-0.12	-0.78%	14.60	15.39	83023	12480	3.24%
2026-07-08	16.10	15.34	-0.79	-4.90%	15.31	16.13	87923	13675	3.43%
2026-07-07	16.66	16.13	-0.53	-3.18%	16.10	17.17	101678	16752	3.97%
2026-07-06	17.13	16.66	-0.70	-4.03%	16.66	17.46	125957	21408	4.92%
2026-07-03	16.51	17.36	1.03	6.31%	16.37	17.87	218702	37831	8.54%
2026-07-02	16.11	16.33	0.20	1.24%	16.06	17.14	123905	20618	4.84%
2026-07-01	16.03	16.13	0.14	0.88%	15.91	16.29	72453	11693	2.83%
2026-06-30	15.52	15.99	0.54	3.50%	15.31	16.10	89062	14035	3.48%
2026-06-29	15.25	15.45	0.13	0.85%	15.20	16.29	105953	16477	4.14%
2026-06-26	15.86	15.32	-0.56	-3.53%	15.30	15.86	81893	12675	3.20%
2026-06-25	16.41	15.88	-0.67	-4.05%	15.87	16.55	88832	14287	3.47%
2026-06-24	16.86	16.55	-0.46	-2.70%	16.35	16.98	70876	11723	2.77%
2026-06-23	16.75	17.01	0.14	0.83%	16.70	17.53	81168	13923	3.17%
2026-06-22	17.00	16.87	-0.34	-1.98%	16.33	17.17	108928	18139	4.25%
2026-06-18	17.30	17.21	-0.08	-0.46%	16.91	17.53	73114	12628	2.85%
2026-06-17	17.78	17.29	-0.54	-3.03%	17.23	17.78	90773	15781	3.54%
2026-06-16	18.24	17.93	-0.39	-2.13%	17.67	18.30	90648	16202	3.54%
2026-06-15	18.51	18.32	-0.17	-0.92%	18.16	18.62	90506	16568	3.53%
2026-06-12	18.34	18.49	0.31	1.71%	18.00	19.08	98868	18319	3.86%
2026-06-11	19.37	18.18	-1.60	-8.09%	18.00	19.40	164615	30428	6.43%
2026-06-10	18.58	19.78	1.11	5.95%	18.46	20.50	238299	46775	9.30%
2026-06-09	18.64	18.67	0.24	1.30%	18.14	19.34	146366	27481	5.71%
2026-06-08	18.04	18.43	0.03	0.16%	17.85	18.80	103375	19035	4.03%
2026-06-05	17.83	18.40	0.47	2.62%	17.43	18.73	116704	21190	4.56%
2026-06-04	17.98	17.93	-0.17	-0.94%	17.80	18.27	57680	10384	2.25%
2026-06-03	18.33	18.10	-0.20	-1.09%	17.96	18.54	54901	10005	2.14%
2026-06-02	18.49	18.30	-0.10	-0.54%	18.01	18.66	52512	9594	2.05%
2026-06-01	18.10	18.40	0.23	1.27%	18.02	18.65	60289	11114	2.35%
2026-05-29	19.23	18.17	-0.92	-4.82%	18.10	19.23	83720	15460	3.27%
2026-05-28	19.26	19.09	-0.19	-0.99%	18.60	19.26	99097	18731	3.87%
2026-05-27	20.06	19.28	-0.78	-3.89%	19.19	20.16	82198	16035	3.21%
2026-05-26	19.82	20.06	0.06	0.30%	19.62	20.26	75705	15085	2.95%
2026-05-25	20.70	20.00	-0.56	-2.72%	19.79	20.76	101205	20369	4.04%
2026-05-22	21.10	20.56	-0.54	-2.56%	20.30	21.29	93535	19234	3.73%
2026-05-21	21.33	21.10	-0.23	-1.08%	21.09	21.65	71072	15216	2.83%
2026-05-20	21.76	21.33	-0.47	-2.16%	21.24	21.95	55351	11858	2.21%
2026-05-19	21.21	21.80	0.42	1.96%	21.20	21.83	65360	14093	2.61%
2026-05-18	21.58	21.38	-0.44	-2.02%	21.22	21.68	72457	15490	2.89%
2026-05-15	21.25	21.82	0.32	1.49%	21.09	22.20	116803	25441	4.66%
2026-05-14	22.27	21.50	-0.67	-3.02%	21.49	22.27	93680	20357	3.74%
2026-05-13	22.30	22.17	-0.08	-0.36%	22.00	22.34	67010	14841	2.67%
2026-05-12	22.83	22.25	-0.56	-2.46%	22.20	23.05	79059	17841	3.15%
2026-05-11	23.10	22.81	-0.37	-1.60%	22.77	23.16	94484	21596	3.77%
2026-05-08	22.50	23.18	0.66	2.93%	22.24	23.58	138799	32012	5.53%
2026-05-07	22.06	22.52	0.49	2.22%	21.85	22.55	110858	24770	4.42%
2026-05-06	22.05	22.03	0.02	0.09%	22.01	22.28	89705	19812	3.58%
2026-04-30	21.88	22.01	-1.76	-7.40%	21.80	22.52	171308	37828	6.83%
2026-04-29	23.20	23.77	0.37	1.58%	23.11	23.92	60121	14216	2.40%
2026-04-28	23.90	23.40	-0.64	-2.66%	23.37	24.08	55676	13151	2.22%
2026-04-27	23.88	24.04	0.13	0.54%	23.56	24.10	47033	11255	1.88%