深南电A(000037)股票行情
深南电A(000037)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-03-28 | 8.27 | 8.15 | -0.12 | -1.45% | 8.10 | 8.33 | 58424 | 4797.86 | 1.72% |
| 2025-03-27 | 8.50 | 8.27 | -0.23 | -2.71% | 8.26 | 8.50 | 84015 | 6991.28 | 2.48% |
| 2025-03-26 | 8.56 | 8.50 | -0.09 | -1.05% | 8.39 | 8.56 | 90237 | 7650.39 | 2.66% |
| 2025-03-25 | 8.54 | 8.59 | 0.09 | 1.06% | 8.44 | 8.70 | 124492 | 10710.66 | 3.67% |
| 2025-03-24 | 8.62 | 8.50 | -0.12 | -1.39% | 8.36 | 8.72 | 102374 | 8736.83 | 3.02% |
| 2025-03-21 | 8.62 | 8.62 | -0.06 | -0.69% | 8.51 | 8.81 | 128042 | 11089.40 | 3.78% |
| 2025-03-20 | 8.56 | 8.68 | 0.10 | 1.17% | 8.52 | 8.80 | 145008 | 12601.89 | 4.28% |
| 2025-03-19 | 8.45 | 8.58 | 0.13 | 1.54% | 8.36 | 8.66 | 127696 | 10945.22 | 3.77% |
| 2025-03-18 | 8.55 | 8.45 | -0.09 | -1.05% | 8.39 | 8.58 | 84976 | 7171.30 | 2.51% |
| 2025-03-17 | 8.44 | 8.54 | 0.11 | 1.30% | 8.38 | 8.66 | 140107 | 11979.04 | 4.13% |
| 2025-03-14 | 8.30 | 8.43 | 0.00 | 0.00% | 8.30 | 8.52 | 145570 | 12202.92 | 4.30% |
| 2025-03-13 | 8.30 | 8.43 | 0.16 | 1.93% | 8.25 | 8.72 | 238709 | 20142.62 | 7.04% |
| 2025-03-12 | 8.18 | 8.27 | 0.09 | 1.10% | 8.13 | 8.30 | 93664 | 7713.03 | 2.76% |
| 2025-03-11 | 8.01 | 8.18 | 0.10 | 1.24% | 8.01 | 8.20 | 69833 | 5673.12 | 2.06% |
| 2025-03-10 | 7.98 | 8.08 | 0.09 | 1.13% | 7.98 | 8.21 | 54409 | 4400.67 | 1.61% |
| 2025-03-07 | 8.11 | 7.99 | -0.13 | -1.60% | 7.95 | 8.11 | 80489 | 6445.78 | 2.38% |
| 2025-03-06 | 8.15 | 8.12 | 0.01 | 0.12% | 8.05 | 8.16 | 59116 | 4791.18 | 1.74% |
| 2025-03-05 | 8.16 | 8.11 | -0.07 | -0.86% | 8.05 | 8.17 | 47500 | 3844.45 | 1.40% |
| 2025-03-04 | 8.12 | 8.18 | 0.10 | 1.24% | 8.06 | 8.20 | 46243 | 3771.38 | 1.36% |
| 2025-03-03 | 8.07 | 8.08 | 0.00 | 0.00% | 8.05 | 8.20 | 50843 | 4124.95 | 1.50% |
| 2025-02-28 | 8.18 | 8.08 | -0.17 | -2.06% | 8.08 | 8.36 | 78747 | 6464.71 | 2.32% |
| 2025-02-27 | 8.36 | 8.25 | -0.10 | -1.20% | 8.16 | 8.36 | 74472 | 6141.69 | 2.20% |
| 2025-02-26 | 8.16 | 8.35 | 0.27 | 3.34% | 8.13 | 8.48 | 131761 | 10892.59 | 3.89% |
| 2025-02-25 | 8.17 | 8.08 | -0.14 | -1.70% | 8.05 | 8.21 | 72473 | 5891.44 | 2.14% |
| 2025-02-24 | 8.18 | 8.22 | 0.05 | 0.61% | 8.10 | 8.26 | 85588 | 7015.78 | 2.53% |
| 2025-02-21 | 8.16 | 8.17 | 0.03 | 0.37% | 8.08 | 8.23 | 103976 | 8471.84 | 3.07% |
| 2025-02-20 | 8.27 | 8.14 | -0.18 | -2.16% | 8.08 | 8.30 | 99811 | 8121.28 | 2.95% |
| 2025-02-19 | 8.31 | 8.32 | 0.03 | 0.36% | 8.21 | 8.38 | 110214 | 9113.17 | 3.25% |
| 2025-02-18 | 8.51 | 8.29 | -0.21 | -2.47% | 8.27 | 8.67 | 159129 | 13390.67 | 4.70% |
| 2025-02-17 | 7.90 | 8.50 | 0.51 | 6.38% | 7.89 | 8.69 | 266737 | 22132.67 | 7.87% |
| 2025-02-14 | 7.78 | 7.99 | 0.23 | 2.96% | 7.77 | 8.26 | 145971 | 11670.52 | 4.31% |
| 2025-02-13 | 7.85 | 7.76 | -0.09 | -1.15% | 7.76 | 7.88 | 47578 | 3714.77 | 1.40% |
| 2025-02-12 | 7.81 | 7.85 | 0.04 | 0.51% | 7.78 | 7.89 | 58413 | 4570.54 | 1.72% |
| 2025-02-11 | 7.97 | 7.81 | -0.13 | -1.64% | 7.79 | 7.97 | 55524 | 4347.10 | 1.64% |
| 2025-02-10 | 7.83 | 7.94 | 0.11 | 1.40% | 7.82 | 7.94 | 62630 | 4929.02 | 1.85% |
| 2025-02-07 | 7.74 | 7.83 | 0.08 | 1.03% | 7.70 | 7.87 | 67272 | 5258.18 | 1.99% |
| 2025-02-06 | 7.68 | 7.75 | 0.07 | 0.91% | 7.57 | 7.75 | 49323 | 3788.97 | 1.46% |
| 2025-02-05 | 7.69 | 7.68 | 0.07 | 0.92% | 7.61 | 7.70 | 37500 | 2872.52 | 1.11% |
| 2025-01-27 | 7.55 | 7.61 | 0.05 | 0.66% | 7.55 | 7.71 | 42960 | 3289.81 | 1.27% |
| 2025-01-24 | 7.60 | 7.56 | 0.00 | 0.00% | 7.48 | 7.60 | 47593 | 3581.95 | 1.40% |
| 2025-01-23 | 7.60 | 7.56 | 0.03 | 0.40% | 7.56 | 7.74 | 50897 | 3900.16 | 1.50% |
| 2025-01-22 | 7.57 | 7.53 | -0.07 | -0.92% | 7.50 | 7.60 | 27628 | 2083.72 | 0.82% |
| 2025-01-21 | 7.86 | 7.60 | -0.20 | -2.56% | 7.58 | 7.87 | 48733 | 3730.13 | 1.44% |
| 2025-01-20 | 7.76 | 7.80 | 0.10 | 1.30% | 7.67 | 7.85 | 41797 | 3250.91 | 1.23% |
| 2025-01-17 | 7.73 | 7.70 | 0.00 | 0.00% | 7.65 | 7.76 | 28050 | 2161.38 | 0.83% |
| 2025-01-16 | 7.69 | 7.70 | 0.04 | 0.52% | 7.64 | 7.78 | 33566 | 2588.79 | 0.99% |
| 2025-01-15 | 7.73 | 7.66 | -0.06 | -0.78% | 7.62 | 7.73 | 27307 | 2095.14 | 0.81% |
| 2025-01-14 | 7.52 | 7.72 | 0.24 | 3.21% | 7.52 | 7.74 | 49341 | 3773.61 | 1.46% |
| 2025-01-13 | 7.35 | 7.48 | 0.09 | 1.22% | 7.25 | 7.49 | 32341 | 2387.06 | 0.95% |
| 2025-01-10 | 7.62 | 7.39 | -0.28 | -3.65% | 7.39 | 7.67 | 34156 | 2570.56 | 1.01% |
| 2025-01-09 | 7.61 | 7.67 | 0.06 | 0.79% | 7.58 | 7.72 | 32979 | 2529.98 | 0.97% |
| 2025-01-08 | 7.60 | 7.61 | 0.00 | 0.00% | 7.40 | 7.63 | 41360 | 3116.47 | 1.22% |
| 2025-01-07 | 7.47 | 7.61 | 0.16 | 2.15% | 7.42 | 7.61 | 37763 | 2836.43 | 1.11% |
| 2025-01-06 | 7.52 | 7.45 | -0.08 | -1.06% | 7.29 | 7.55 | 37519 | 2789.82 | 1.11% |
| 2025-01-03 | 7.88 | 7.53 | -0.28 | -3.59% | 7.52 | 7.89 | 55589 | 4256.72 | 1.64% |
| 2025-01-02 | 7.92 | 7.81 | -0.15 | -1.88% | 7.76 | 8.03 | 59770 | 4716.68 | 1.76% |
| 2024-12-31 | 8.01 | 7.96 | -0.05 | -0.62% | 7.92 | 8.13 | 62565 | 5016.36 | 1.85% |
| 2024-12-30 | 8.50 | 8.01 | -0.48 | -5.65% | 8.00 | 8.50 | 122014 | 9901.64 | 3.60% |
| 2024-12-27 | 8.09 | 8.49 | 0.42 | 5.20% | 8.07 | 8.51 | 119540 | 10007.67 | 3.53% |
| 2024-12-26 | 8.12 | 8.07 | -0.05 | -0.62% | 8.04 | 8.15 | 46734 | 3779.77 | 1.38% |
| 2024-12-25 | 8.21 | 8.12 | -0.10 | -1.22% | 7.93 | 8.22 | 66516 | 5363.50 | 1.96% |
| 2024-12-24 | 8.26 | 8.22 | 0.01 | 0.12% | 8.10 | 8.35 | 49229 | 4042.86 | 1.45% |
| 2024-12-23 | 8.49 | 8.21 | -0.28 | -3.30% | 8.19 | 8.51 | 73252 | 6077.85 | 2.16% |
| 2024-12-20 | 8.64 | 8.49 | -0.12 | -1.39% | 8.44 | 8.66 | 56148 | 4798.43 | 1.66% |
| 2024-12-19 | 8.72 | 8.61 | -0.14 | -1.60% | 8.56 | 8.74 | 57686 | 4979.71 | 1.70% |
| 2024-12-18 | 8.69 | 8.75 | 0.06 | 0.69% | 8.60 | 8.94 | 74374 | 6532.02 | 2.19% |
| 2024-12-17 | 9.23 | 8.69 | -0.54 | -5.85% | 8.69 | 9.36 | 129528 | 11585.94 | 3.82% |
| 2024-12-16 | 8.86 | 9.23 | 0.37 | 4.18% | 8.86 | 9.40 | 151033 | 13873.26 | 4.46% |
| 2024-12-13 | 9.08 | 8.86 | -0.28 | -3.06% | 8.85 | 9.10 | 80160 | 7165.62 | 2.37% |
| 2024-12-12 | 9.04 | 9.14 | 0.07 | 0.77% | 9.04 | 9.16 | 49052 | 4463.78 | 1.45% |
| 2024-12-11 | 9.05 | 9.07 | 0.03 | 0.33% | 9.03 | 9.16 | 61747 | 5610.33 | 1.82% |
| 2024-12-10 | 9.34 | 9.04 | -0.13 | -1.42% | 9.03 | 9.36 | 98332 | 9003.46 | 2.90% |
| 2024-12-09 | 9.33 | 9.17 | -0.07 | -0.76% | 9.03 | 9.33 | 76876 | 7034.12 | 2.27% |
| 2024-12-06 | 9.21 | 9.24 | 0.00 | 0.00% | 9.15 | 9.30 | 76817 | 7095.02 | 2.27% |
| 2024-12-05 | 9.24 | 9.24 | -0.01 | -0.11% | 9.15 | 9.35 | 78155 | 7208.33 | 2.31% |
| 2024-12-04 | 9.52 | 9.25 | -0.34 | -3.55% | 9.20 | 9.65 | 84691 | 7972.16 | 2.50% |
| 2024-12-03 | 9.65 | 9.59 | -0.06 | -0.62% | 9.56 | 9.83 | 96333 | 9326.14 | 2.84% |
| 2024-12-02 | 9.50 | 9.65 | 0.15 | 1.58% | 9.40 | 9.74 | 126158 | 12088.14 | 3.72% |
| 2024-11-29 | 9.37 | 9.50 | 0.02 | 0.21% | 9.28 | 9.59 | 122310 | 11563.96 | 3.61% |
| 2024-11-28 | 9.41 | 9.48 | 0.25 | 2.71% | 9.32 | 9.85 | 199734 | 19243.52 | 5.89% |
深证大盘股票行情在线 K线走势图
