深南电A（000037）历史行情
以下为深南电A近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 9.000 | 9.150 | 9.290 | 8.910 | 0.150 | 1.667% | 1,557.67万 | 1.42亿 | 4.596% |
| 2026-10-01 | 9.000 | 9.150 | 9.290 | 8.910 | 0.150 | 1.667% | 1,557.67万 | 1.42亿 | 4.596% |
| 2026-09-30 | 9.000 | 9.150 | 9.290 | 8.910 | 0.150 | 1.667% | 15.58万 | 0.00亿 | 0.000% |
| 2026-09-29 | 8.970 | 9.000 | 9.290 | 8.910 | 0.040 | 0.446% | 15.45万 | 0.00亿 | 0.000% |
| 2026-09-28 | 8.940 | 8.960 | 9.110 | 8.850 | 0.020 | 0.224% | 9.58万 | 0.00亿 | 0.000% |
| 2026-09-27 | 9.040 | 8.940 | 9.090 | 8.920 | -0.070 | -0.777% | 737.79万 | 0.66亿 | 2.177% |
| 2026-09-24 | 9.040 | 8.940 | 9.090 | 8.920 | -0.070 | -0.777% | 7.38万 | 0.00亿 | 0.000% |
| 2026-09-23 | 9.410 | 9.010 | 9.410 | 8.960 | -0.390 | -4.149% | 22.56万 | 0.00亿 | 0.000% |
| 2026-09-22 | 9.500 | 9.400 | 9.530 | 9.320 | -0.090 | -0.948% | 12.11万 | 0.00亿 | 0.000% |
| 2026-09-21 | 9.340 | 9.490 | 9.510 | 9.300 | 0.090 | 0.957% | 12.26万 | 0.00亿 | 0.000% |
| 2026-09-18 | 9.380 | 9.400 | 9.690 | 9.230 | 0.020 | 0.213% | 17.99万 | 0.00亿 | 0.000% |
| 2026-09-17 | 9.700 | 9.380 | 9.700 | 9.130 | -0.410 | -4.188% | 28.44万 | 0.00亿 | 0.000% |
| 2026-09-16 | 9.700 | 9.790 | 10.060 | 9.630 | -0.240 | -2.393% | 34.51万 | 0.00亿 | 0.000% |
| 2026-09-15 | 9.710 | 10.030 | 10.440 | 9.610 | 0.340 | 3.509% | 49.83万 | 0.00亿 | 0.000% |
| 2026-09-14 | 9.470 | 9.690 | 10.260 | 9.470 | 0.140 | 1.466% | 27.23万 | 0.00亿 | 0.000% |
| 2026-09-11 | 9.560 | 9.550 | 9.760 | 9.060 | -0.070 | -0.728% | 26.84万 | 0.00亿 | 0.000% |
| 2026-09-10 | 9.450 | 9.620 | 9.760 | 9.330 | 0.150 | 1.584% | 28.02万 | 0.00亿 | 0.000% |
| 2026-09-09 | 9.360 | 9.470 | 9.490 | 9.290 | 0.050 | 0.531% | 10.01万 | 0.00亿 | 0.000% |
| 2026-09-08 | 9.280 | 9.420 | 9.430 | 9.240 | 0.100 | 1.073% | 7.46万 | 0.00亿 | 0.000% |
| 2026-09-07 | 9.350 | 9.320 | 9.400 | 9.220 | -0.010 | -0.107% | 5.76万 | 0.00亿 | 0.000% |
| 2026-09-04 | 9.330 | 9.330 | 9.470 | 9.280 | 0.050 | 0.539% | 9.29万 | 0.00亿 | 0.000% |
| 2026-09-03 | 9.380 | 9.280 | 9.400 | 9.260 | -0.060 | -0.642% | 6.74万 | 0.00亿 | 0.000% |
| 2026-09-02 | 9.620 | 9.340 | 9.620 | 9.340 | -0.310 | -3.212% | 11.99万 | 0.00亿 | 0.000% |
| 2026-09-01 | 9.630 | 9.650 | 9.740 | 9.620 | 0.000 | 0.000% | 10.05万 | 0.00亿 | 0.000% |
| 2026-08-31 | 9.730 | 9.650 | 9.780 | 9.530 | -0.190 | -1.931% | 12.30万 | 0.00亿 | 0.000% |
| 2026-08-28 | 9.810 | 9.840 | 9.920 | 9.650 | -0.010 | -0.102% | 17.96万 | 0.00亿 | 0.000% |
| 2026-08-27 | 9.420 | 9.850 | 9.940 | 9.320 | 0.180 | 1.861% | 25.75万 | 0.00亿 | 0.000% |
| 2026-08-26 | 9.360 | 9.670 | 10.030 | 9.290 | 0.280 | 2.982% | 22.91万 | 0.00亿 | 0.000% |
| 2026-08-25 | 9.280 | 9.390 | 9.400 | 9.160 | 0.100 | 1.076% | 9.46万 | 0.00亿 | 0.000% |
| 2026-08-24 | 9.370 | 9.290 | 9.480 | 9.140 | -0.100 | -1.065% | 9.68万 | 0.00亿 | 0.000% |
| 2026-08-21 | 9.400 | 9.390 | 9.490 | 9.230 | 0.030 | 0.321% | 10.03万 | 0.00亿 | 0.000% |
| 2026-08-20 | 9.520 | 9.360 | 9.610 | 9.300 | -0.200 | -2.092% | 13.88万 | 0.00亿 | 0.000% |
| 2026-08-19 | 9.760 | 9.560 | 9.920 | 9.490 | -0.300 | -3.043% | 15.78万 | 0.00亿 | 0.000% |
| 2026-08-18 | 9.730 | 9.860 | 10.010 | 9.640 | 0.130 | 1.336% | 19.22万 | 0.00亿 | 0.000% |
| 2026-08-17 | 9.720 | 9.730 | 9.760 | 9.530 | -0.070 | -0.714% | 18.82万 | 0.00亿 | 0.000% |
| 2026-08-14 | 10.300 | 9.800 | 10.300 | 9.550 | -0.400 | -3.922% | 35.24万 | 0.00亿 | 0.000% |
| 2026-08-13 | 10.120 | 10.200 | 10.360 | 10.020 | 0.000 | 0.000% | 34.93万 | 0.00亿 | 0.000% |
| 2026-08-12 | 10.110 | 10.200 | 10.280 | 9.980 | 0.070 | 0.691% | 19.33万 | 0.00亿 | 0.000% |
| 2026-08-11 | 10.140 | 10.130 | 10.250 | 10.050 | -0.170 | -1.650% | 23.42万 | 0.00亿 | 0.000% |
| 2026-08-10 | 10.020 | 10.300 | 10.300 | 9.940 | 0.290 | 2.897% | 37.92万 | 0.00亿 | 0.000% |
| 2026-08-07 | 10.050 | 10.010 | 10.070 | 9.780 | -0.060 | -0.596% | 29.14万 | 0.00亿 | 0.000% |
| 2026-08-06 | 10.010 | 10.070 | 10.100 | 9.930 | -0.040 | -0.396% | 26.32万 | 0.00亿 | 0.000% |
| 2026-08-05 | 10.060 | 10.110 | 10.120 | 9.900 | 0.010 | 0.099% | 43.29万 | 0.00亿 | 0.000% |
| 2026-08-04 | 10.200 | 10.100 | 10.450 | 9.960 | 0.020 | 0.198% | 63.08万 | 0.00亿 | 0.000% |
| 2026-08-03 | 9.400 | 10.080 | 10.080 | 9.230 | 0.920 | 10.044% | 37.48万 | 0.00亿 | 0.000% |
| 2026-07-31 | 8.920 | 9.160 | 9.180 | 8.890 | 0.160 | 1.778% | 20.63万 | 0.00亿 | 0.000% |
| 2026-07-30 | 9.100 | 9.000 | 9.290 | 8.840 | -0.270 | -2.913% | 23.10万 | 0.00亿 | 0.000% |
| 2026-07-29 | 8.990 | 9.270 | 9.350 | 8.860 | 0.140 | 1.533% | 27.98万 | 0.00亿 | 0.000% |
| 2026-07-28 | 9.150 | 9.130 | 9.370 | 8.990 | -0.040 | -0.436% | 23.05万 | 0.00亿 | 0.000% |
| 2026-07-27 | 8.750 | 9.170 | 9.200 | 8.610 | 0.200 | 2.230% | 30.40万 | 0.00亿 | 0.000% |
| 2026-07-24 | 9.470 | 8.970 | 9.640 | 8.970 | -1.000 | -10.030% | 39.93万 | 0.00亿 | 0.000% |
| 2026-07-23 | 9.820 | 9.970 | 10.700 | 9.600 | -0.340 | -3.298% | 59.55万 | 0.00亿 | 0.000% |
| 2026-07-22 | 9.360 | 10.310 | 10.400 | 9.310 | 0.690 | 7.173% | 63.61万 | 0.00亿 | 0.000% |
| 2026-07-21 | 9.800 | 9.620 | 9.990 | 9.110 | -0.500 | -4.941% | 58.09万 | 0.00亿 | 0.000% |
| 2026-07-20 | 9.200 | 10.120 | 10.120 | 9.000 | 0.920 | 10.000% | 76.64万 | 0.00亿 | 0.000% |
| 2026-07-17 | 8.330 | 9.200 | 9.200 | 8.270 | 0.840 | 10.048% | 36.12万 | 0.00亿 | 0.000% |
| 2026-07-16 | 8.460 | 8.360 | 8.520 | 8.330 | -0.100 | -1.182% | 9.20万 | 0.00亿 | 0.000% |
| 2026-07-15 | 8.300 | 8.460 | 8.530 | 8.210 | 0.110 | 1.317% | 12.63万 | 0.00亿 | 0.000% |
| 2026-07-14 | 8.020 | 8.350 | 8.360 | 7.990 | 0.330 | 4.115% | 11.73万 | 0.00亿 | 0.000% |
| 2026-07-13 | 8.400 | 8.020 | 8.400 | 7.990 | -0.380 | -4.524% | 10.67万 | 0.00亿 | 0.000% |
| 2026-07-10 | 8.150 | 8.400 | 8.550 | 8.080 | 0.200 | 2.439% | 15.22万 | 0.00亿 | 0.000% |
| 2026-07-09 | 8.120 | 8.200 | 8.200 | 7.880 | 0.030 | 0.367% | 13.04万 | 0.00亿 | 0.000% |
| 2026-07-08 | 8.250 | 8.170 | 8.280 | 8.100 | -0.080 | -0.970% | 9.04万 | 0.00亿 | 0.000% |
| 2026-07-07 | 8.770 | 8.250 | 8.830 | 8.240 | -0.510 | -5.822% | 16.83万 | 0.00亿 | 0.000% |
| 2026-07-06 | 8.940 | 8.760 | 8.970 | 8.740 | -0.250 | -2.775% | 13.16万 | 0.00亿 | 0.000% |
| 2026-07-03 | 8.870 | 9.010 | 9.040 | 8.790 | 0.050 | 0.558% | 14.56万 | 0.00亿 | 0.000% |
| 2026-07-02 | 8.970 | 8.960 | 9.290 | 8.880 | 0.010 | 0.112% | 22.21万 | 0.00亿 | 0.000% |
| 2026-07-01 | 8.750 | 8.950 | 9.030 | 8.730 | 0.200 | 2.286% | 19.28万 | 0.00亿 | 0.000% |
| 2026-06-30 | 8.790 | 8.750 | 8.790 | 8.510 | -0.120 | -1.353% | 16.59万 | 0.00亿 | 0.000% |
| 2026-06-29 | 8.800 | 8.870 | 8.990 | 8.500 | 0.000 | 0.000% | 20.98万 | 0.00亿 | 0.000% |
| 2026-06-26 | 9.100 | 8.870 | 9.410 | 8.840 | -0.290 | -3.166% | 24.59万 | 0.00亿 | 0.000% |
| 2026-06-25 | 9.460 | 9.160 | 9.460 | 9.100 | -0.400 | -4.184% | 24.02万 | 0.00亿 | 0.000% |
| 2026-06-24 | 9.910 | 9.560 | 9.910 | 9.290 | -0.370 | -3.726% | 25.98万 | 0.00亿 | 0.000% |
| 2026-06-23 | 10.040 | 9.930 | 10.240 | 9.870 | -0.210 | -2.071% | 23.93万 | 0.00亿 | 0.000% |
| 2026-06-22 | 10.100 | 10.140 | 10.390 | 9.850 | -0.198 | -1.915% | 34.83万 | 0.00亿 | 0.000% |
| 2026-06-18 | 11.278 | 10.338 | 11.278 | 10.338 | -1.150 | -10.010% | 47.85万 | 0.00亿 | 0.000% |
| 2026-06-17 | 11.458 | 11.488 | 11.648 | 10.968 | -0.170 | -1.458% | 42.56万 | 0.00亿 | 0.000% |
| 2026-06-16 | 11.188 | 11.658 | 11.658 | 11.108 | 0.380 | 3.369% | 50.61万 | 0.00亿 | 0.000% |
| 2026-06-15 | 11.188 | 11.278 | 11.318 | 10.898 | 0.060 | 0.535% | 36.04万 | 0.00亿 | 0.000% |
| 2026-06-12 | 11.568 | 11.218 | 11.638 | 11.058 | -0.290 | -2.520% | 41.83万 | 0.00亿 | 0.000% |
| 2026-06-11 | 10.878 | 11.508 | 11.708 | 10.878 | 0.490 | 4.447% | 52.01万 | 0.00亿 | 0.000% |
| 2026-06-10 | 11.258 | 11.018 | 11.468 | 10.928 | -0.340 | -2.993% | 42.40万 | 0.00亿 | 0.000% |
| 2026-06-09 | 10.408 | 11.358 | 11.358 | 10.078 | 1.040 | 10.079% | 38.21万 | 0.00亿 | 0.000% |
| 2026-06-08 | 10.468 | 10.318 | 10.928 | 10.108 | -0.600 | -5.496% | 30.66万 | 0.00亿 | 0.000% |
| 2026-06-05 | 11.378 | 10.918 | 11.778 | 10.818 | -0.510 | -4.463% | 43.30万 | 0.00亿 | 0.000% |
| 2026-06-04 | 11.678 | 11.428 | 11.788 | 11.298 | -0.420 | -3.545% | 47.52万 | 0.00亿 | 0.000% |
| 2026-06-03 | 11.698 | 11.848 | 12.268 | 11.368 | -0.130 | -1.085% | 83.15万 | 0.00亿 | 0.000% |
| 2026-06-02 | 12.618 | 11.978 | 12.908 | 11.818 | -0.640 | -5.072% | 93.59万 | 0.00亿 | 0.000% |
| 2026-06-01 | 12.218 | 12.618 | 12.618 | 11.278 | 1.150 | 10.028% | 103.26万 | 0.00亿 | 0.000% |
| 2026-05-29 | 10.388 | 11.468 | 11.468 | 10.338 | 1.050 | 10.079% | 31.62万 | 0.00亿 | 0.000% |
| 2026-05-28 | 10.168 | 10.418 | 10.618 | 10.028 | 0.170 | 1.659% | 32.78万 | 0.00亿 | 0.000% |
| 2026-05-27 | 9.758 | 10.248 | 10.388 | 9.728 | 0.400 | 4.062% | 31.42万 | 0.00亿 | 0.000% |
| 2026-05-26 | 9.978 | 9.848 | 10.028 | 9.588 | -0.120 | -1.204% | 14.60万 | 0.00亿 | 0.000% |
| 2026-05-25 | 9.868 | 9.968 | 10.108 | 9.858 | 0.110 | 1.116% | 14.94万 | 0.00亿 | 0.000% |
| 2026-05-22 | 9.668 | 9.858 | 9.868 | 9.458 | 0.280 | 2.923% | 15.81万 | 0.00亿 | 0.000% |
| 2026-05-21 | 9.788 | 9.578 | 9.998 | 9.558 | -0.260 | -2.643% | 21.24万 | 0.00亿 | 0.000% |
| 2026-05-20 | 10.748 | 9.838 | 10.748 | 9.778 | -1.020 | -9.394% | 35.20万 | 0.00亿 | 0.000% |
| 2026-05-19 | 10.668 | 10.858 | 10.918 | 10.398 | 0.200 | 1.877% | 22.99万 | 0.00亿 | 0.000% |
| 2026-05-18 | 10.668 | 10.658 | 10.818 | 10.478 | -0.070 | -0.652% | 19.92万 | 0.00亿 | 0.000% |
| 2026-05-15 | 10.888 | 10.728 | 10.998 | 10.478 | -0.270 | -2.455% | 33.28万 | 0.00亿 | 0.000% |
| 2026-05-14 | 11.498 | 10.998 | 11.848 | 10.988 | -0.580 | -5.010% | 40.66万 | 0.00亿 | 0.000% |
| 2026-05-13 | 11.638 | 11.578 | 12.088 | 11.488 | -0.090 | -0.771% | 63.83万 | 0.00亿 | 0.000% |
| 2026-05-12 | 11.098 | 11.668 | 11.768 | 10.868 | 0.520 | 4.665% | 61.43万 | 0.00亿 | 0.000% |
| 2026-05-11 | 11.188 | 11.148 | 11.348 | 11.078 | 0.030 | 0.270% | 29.37万 | 0.00亿 | 0.000% |
| 2026-05-08 | 11.268 | 11.118 | 11.698 | 11.028 | -0.150 | -1.331% | 33.89万 | 0.00亿 | 0.000% |
| 2026-05-07 | 11.198 | 11.268 | 11.318 | 11.108 | 0.120 | 1.076% | 36.95万 | 0.00亿 | 0.000% |
| 2026-05-06 | 10.948 | 11.148 | 11.178 | 10.848 | 0.380 | 3.529% | 36.33万 | 0.00亿 | 0.000% |
| 2026-04-30 | 10.898 | 10.768 | 10.938 | 10.678 | -0.120 | -1.102% | 24.55万 | 0.00亿 | 0.000% |
| 2026-04-29 | 10.718 | 10.888 | 11.058 | 10.568 | 0.170 | 1.586% | 35.33万 | 0.00亿 | 0.000% |
| 2026-04-28 | 10.868 | 10.718 | 11.168 | 10.588 | -0.270 | -2.457% | 32.12万 | 0.00亿 | 0.000% |
| 2026-04-27 | 10.668 | 10.988 | 11.068 | 10.408 | 0.240 | 2.233% | 33.39万 | 0.00亿 | 0.000% |
| 2026-04-24 | 11.268 | 10.748 | 11.268 | 10.718 | -0.800 | -6.928% | 40.56万 | 0.00亿 | 0.000% |
| 2026-04-23 | 11.138 | 11.548 | 11.898 | 10.598 | 0.300 | 2.667% | 65.91万 | 0.00亿 | 0.000% |
| 2026-04-22 | 11.028 | 11.248 | 11.268 | 10.898 | -0.120 | -1.056% | 47.70万 | 0.00亿 | 0.000% |
| 2026-04-21 | 10.888 | 11.368 | 11.448 | 10.418 | 0.480 | 4.409% | 73.96万 | 0.00亿 | 0.000% |
| 2026-04-20 | 11.168 | 10.888 | 11.298 | 10.778 | -0.150 | -1.359% | 64.80万 | 0.00亿 | 0.000% |
| 2026-04-17 | 10.038 | 11.038 | 11.038 | 9.998 | 1.010 | 10.072% | 22.77万 | 0.00亿 | 0.000% |
| 2026-04-16 | 9.858 | 10.028 | 10.038 | 9.688 | 0.170 | 1.724% | 29.50万 | 0.00亿 | 0.000% |
| 2026-04-15 | 9.768 | 9.858 | 10.048 | 9.508 | 0.130 | 1.336% | 36.04万 | 0.00亿 | 0.000% |
| 2026-04-14 | 9.728 | 9.728 | 9.938 | 9.548 | 0.000 | 0.000% | 24.24万 | 0.00亿 | 0.000% |
| 2026-04-13 | 9.188 | 9.728 | 9.748 | 9.178 | 0.430 | 4.625% | 32.19万 | 0.00亿 | 0.000% |
| 2026-04-10 | 9.488 | 9.298 | 9.558 | 9.298 | -0.180 | -1.899% | 27.47万 | 0.00亿 | 0.000% |
| 2026-04-09 | 9.718 | 9.478 | 9.718 | 9.388 | -0.380 | -3.855% | 34.46万 | 0.00亿 | 0.000% |
| 2026-04-08 | 9.788 | 9.858 | 9.888 | 9.668 | 0.230 | 2.389% | 36.39万 | 0.00亿 | 0.000% |
| 2026-04-07 | 9.458 | 9.628 | 9.798 | 9.268 | 0.000 | 0.000% | 34.31万 | 0.00亿 | 0.000% |
| 2026-04-03 | 10.578 | 9.718 | 10.658 | 9.718 | 0.000 | 0.000% | 48.56万 | 0.00亿 | 0.000% |
| 2026-04-02 | 11.428 | 10.798 | 11.908 | 10.778 | 0.000 | 0.000% | 61.03万 | 0.00亿 | 0.000% |
| 2026-04-01 | 12.568 | 11.818 | 12.768 | 11.688 | 0.000 | 0.000% | 79.30万 | 0.00亿 | 0.000% |