深南电A
SZ000037 前复权 MAIN
9.15
+0.15
(+1.67%)
今开
9.00
最高
9.29
最低
8.91
昨收
9.00
振幅
4.22%
成交量
1,557.7万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
9.01
MA10
9.25
MA20
9.38
MA60
9.43
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 9.00 | 9.29 | 8.91 | 9.15 | 1,558万 |
| 2 | 2026-09-29 | 8.97 | 9.29 | 8.91 | 9.00 | 1,545万 |
| 3 | 2026-09-28 | 8.94 | 9.11 | 8.85 | 8.96 | 958万 |
| 4 | 2026-09-24 | 9.04 | 9.09 | 8.92 | 8.94 | 738万 |
| 5 | 2026-09-23 | 9.41 | 9.41 | 8.96 | 9.01 | 2,256万 |
| 6 | 2026-09-22 | 9.50 | 9.53 | 9.32 | 9.40 | 1,211万 |
| 7 | 2026-09-21 | 9.34 | 9.51 | 9.30 | 9.49 | 1,226万 |
| 8 | 2026-09-18 | 9.38 | 9.69 | 9.23 | 9.40 | 1,799万 |
| 9 | 2026-09-17 | 9.70 | 9.70 | 9.13 | 9.38 | 2,844万 |
| 10 | 2026-09-16 | 9.70 | 10.06 | 9.63 | 9.79 | 3,451万 |
| 11 | 2026-09-15 | 9.71 | 10.44 | 9.61 | 10.03 | 4,983万 |
| 12 | 2026-09-14 | 9.47 | 10.26 | 9.47 | 9.69 | 2,723万 |