南方精工（002553）历史行情

以下为南方精工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
2026-10-15	14.100	13.960	14.480	13.900	-0.730	-4.969%	10.16万	0.00亿	0.000%
2026-10-14	15.860	14.690	15.950	14.680	-1.130	-7.143%	17.24万	0.00亿	0.000%
2026-10-13	15.900	15.820	16.200	15.550	-0.170	-1.063%	10.88万	0.00亿	0.000%
2026-10-12	17.030	15.990	17.030	15.970	-0.710	-4.251%	11.56万	0.00亿	0.000%
2026-10-09	16.160	16.700	16.770	15.270	0.370	2.266%	22.72万	0.00亿	0.000%
2026-10-08	16.980	16.330	17.200	16.250	-0.640	-3.771%	20.59万	0.00亿	0.000%
2026-10-07	16.760	16.970	17.350	16.660	0.030	0.177%	2,219.67万	3.79亿	8.664%
2026-10-06	16.760	16.970	17.350	16.660	0.030	0.177%	2,219.67万	3.79亿	8.664%
2026-10-05	16.760	16.970	17.350	16.660	0.030	0.177%	2,219.67万	3.79亿	8.664%
2026-10-02	16.760	16.970	17.350	16.660	0.030	0.177%	2,219.67万	3.79亿	8.664%
2026-10-01	16.760	16.970	17.350	16.660	0.030	0.177%	2,219.67万	3.79亿	8.664%
2026-09-30	16.760	16.970	17.350	16.660	0.030	0.177%	22.20万	0.00亿	0.000%
2026-09-29	16.830	16.940	17.080	16.560	-0.400	-2.307%	23.67万	0.00亿	0.000%
2026-09-28	16.210	17.340	17.350	16.110	1.070	6.577%	37.02万	0.00亿	0.000%
2026-09-27	15.400	16.270	16.960	15.350	0.800	5.171%	2,797.74万	4.59亿	10.920%
2026-09-24	15.400	16.270	16.960	15.350	0.800	5.171%	27.98万	0.00亿	0.000%
2026-09-23	15.830	15.470	15.830	15.370	-0.310	-1.965%	6.83万	0.00亿	0.000%
2026-09-22	15.920	15.780	16.070	15.700	-0.140	-0.879%	8.10万	0.00亿	0.000%
2026-09-21	15.750	15.920	16.300	15.670	0.250	1.595%	11.27万	0.00亿	0.000%
2026-09-18	15.620	15.670	15.880	15.560	0.060	0.384%	9.15万	0.00亿	0.000%
2026-09-17	15.200	15.610	15.790	15.200	0.260	1.694%	12.46万	0.00亿	0.000%
2026-09-16	15.510	15.350	15.570	15.110	-0.120	-0.776%	10.45万	0.00亿	0.000%
2026-09-15	15.800	15.470	15.970	15.470	-0.420	-2.643%	7.37万	0.00亿	0.000%
2026-09-14	15.950	15.890	16.350	15.830	-0.150	-0.935%	7.95万	0.00亿	0.000%
2026-09-11	16.440	16.040	16.620	15.970	-0.500	-3.023%	10.94万	0.00亿	0.000%
2026-09-10	17.280	16.540	17.280	16.520	-0.710	-4.116%	12.03万	0.00亿	0.000%
2026-09-09	17.660	17.250	17.950	17.210	-0.410	-2.322%	15.45万	0.00亿	0.000%
2026-09-08	18.580	17.660	18.610	17.310	-0.610	-3.339%	25.57万	0.00亿	0.000%
2026-09-07	16.900	18.270	18.370	16.810	1.230	7.218%	26.07万	0.00亿	0.000%
2026-09-04	17.210	17.040	17.580	16.960	-0.330	-1.900%	20.97万	0.00亿	0.000%
2026-09-03	16.700	17.370	17.410	16.600	0.670	4.012%	29.27万	0.00亿	0.000%
2026-09-02	15.670	16.700	16.860	15.520	0.950	6.032%	21.99万	0.00亿	0.000%
2026-09-01	15.630	15.750	15.770	15.500	0.170	1.091%	5.76万	0.00亿	0.000%
2026-08-31	15.280	15.580	15.610	15.240	0.140	0.907%	5.20万	0.00亿	0.000%
2026-08-28	15.520	15.440	15.530	15.310	-0.020	-0.129%	4.37万	0.00亿	0.000%
2026-08-27	15.470	15.460	15.540	15.330	0.000	0.000%	5.11万	0.00亿	0.000%
2026-08-26	15.400	15.460	15.610	15.250	-0.060	-0.387%	5.63万	0.00亿	0.000%
2026-08-25	14.800	15.520	15.600	14.800	0.570	3.813%	9.92万	0.00亿	0.000%
2026-08-24	15.200	14.950	15.380	14.790	-0.350	-2.288%	7.54万	0.00亿	0.000%
2026-08-21	15.200	15.300	15.450	15.020	-0.110	-0.714%	8.99万	0.00亿	0.000%
2026-08-20	16.000	15.410	16.270	15.350	-0.640	-3.988%	16.97万	0.00亿	0.000%
2026-08-19	17.820	16.050	17.860	15.970	-1.460	-8.338%	33.36万	0.00亿	0.000%
2026-08-18	15.820	17.510	17.510	15.630	1.590	9.987%	25.13万	0.00亿	0.000%
2026-08-17	15.800	15.920	16.050	15.450	0.310	1.986%	6.65万	0.00亿	0.000%
2026-08-14	15.720	15.610	15.830	15.490	-0.130	-0.826%	4.43万	0.00亿	0.000%
2026-08-13	16.180	15.740	16.190	15.740	-0.360	-2.236%	5.08万	0.00亿	0.000%
2026-08-12	16.000	16.100	16.200	15.830	0.110	0.688%	4.64万	0.00亿	0.000%
2026-08-11	16.040	15.990	16.100	15.700	-0.020	-0.125%	5.39万	0.00亿	0.000%
2026-08-10	15.960	16.010	16.020	15.590	0.110	0.692%	5.68万	0.00亿	0.000%
2026-08-07	16.040	15.900	16.070	15.690	-0.130	-0.811%	6.19万	0.00亿	0.000%
2026-08-06	16.270	16.030	16.370	15.890	-0.230	-1.415%	7.87万	0.00亿	0.000%
2026-08-05	16.200	16.260	16.390	16.090	0.070	0.432%	9.93万	0.00亿	0.000%
2026-08-04	16.500	16.190	16.500	15.860	-0.320	-1.938%	12.77万	0.00亿	0.000%
2026-08-03	15.790	16.510	16.610	15.490	0.750	4.759%	14.12万	0.00亿	0.000%
2026-07-31	15.110	15.760	15.980	15.110	0.760	5.067%	13.81万	0.00亿	0.000%
2026-07-30	14.900	15.000	15.430	14.800	0.030	0.200%	8.50万	0.00亿	0.000%
2026-07-29	14.670	14.970	15.080	14.570	0.370	2.534%	6.64万	0.00亿	0.000%
2026-07-28	14.450	14.600	14.800	14.350	0.120	0.829%	5.00万	0.00亿	0.000%
2026-07-27	13.970	14.480	14.530	13.850	0.470	3.355%	6.29万	0.00亿	0.000%
2026-07-24	14.400	14.010	14.680	13.990	-0.390	-2.708%	4.95万	0.00亿	0.000%
2026-07-23	14.000	14.400	14.410	13.960	0.300	2.128%	4.77万	0.00亿	0.000%
2026-07-22	14.110	14.100	14.240	13.900	-0.170	-1.191%	6.07万	0.00亿	0.000%
2026-07-21	14.300	14.270	14.460	13.690	0.010	0.070%	8.36万	0.00亿	0.000%
2026-07-20	14.700	14.260	14.890	14.060	-0.270	-1.858%	8.51万	0.00亿	0.000%
2026-07-17	15.350	14.530	15.490	14.310	-0.810	-5.280%	8.57万	0.00亿	0.000%
2026-07-16	14.800	15.340	15.890	14.710	0.390	2.609%	10.49万	0.00亿	0.000%
2026-07-15	14.800	14.950	15.220	14.720	0.010	0.067%	5.51万	0.00亿	0.000%
2026-07-14	14.900	14.940	14.950	14.480	0.060	0.403%	5.94万	0.00亿	0.000%
2026-07-13	15.780	14.880	15.780	14.850	-0.920	-5.823%	8.56万	0.00亿	0.000%
2026-07-10	15.260	15.800	16.250	15.120	0.580	3.811%	11.09万	0.00亿	0.000%
2026-07-09	15.310	15.220	15.390	14.600	-0.120	-0.782%	8.30万	0.00亿	0.000%
2026-07-08	16.100	15.340	16.130	15.310	-0.790	-4.898%	8.79万	0.00亿	0.000%
2026-07-07	16.660	16.130	17.170	16.100	-0.530	-3.181%	10.17万	0.00亿	0.000%
2026-07-06	17.130	16.660	17.460	16.660	-0.700	-4.032%	12.60万	0.00亿	0.000%
2026-07-03	16.510	17.360	17.870	16.370	1.030	6.307%	21.87万	0.00亿	0.000%
2026-07-02	16.110	16.330	17.140	16.060	0.200	1.240%	12.39万	0.00亿	0.000%
2026-07-01	16.030	16.130	16.290	15.910	0.140	0.876%	7.25万	0.00亿	0.000%
2026-06-30	15.520	15.990	16.100	15.310	0.540	3.495%	8.91万	0.00亿	0.000%
2026-06-29	15.250	15.450	16.290	15.200	0.130	0.849%	10.60万	0.00亿	0.000%
2026-06-26	15.860	15.320	15.860	15.300	-0.560	-3.526%	8.19万	0.00亿	0.000%
2026-06-25	16.410	15.880	16.550	15.870	-0.670	-4.048%	8.88万	0.00亿	0.000%
2026-06-24	16.860	16.550	16.980	16.350	-0.460	-2.704%	7.09万	0.00亿	0.000%
2026-06-23	16.750	17.010	17.530	16.700	0.140	0.830%	8.12万	0.00亿	0.000%
2026-06-22	17.000	16.870	17.170	16.330	-0.340	-1.976%	10.89万	0.00亿	0.000%
2026-06-18	17.300	17.210	17.530	16.910	-0.080	-0.463%	7.31万	0.00亿	0.000%
2026-06-17	17.780	17.290	17.780	17.230	-0.540	-3.029%	9.08万	0.00亿	0.000%
2026-06-16	18.140	17.830	18.200	17.570	-0.390	-2.141%	9.06万	0.00亿	0.000%
2026-06-15	18.410	18.220	18.520	18.060	-0.170	-0.924%	9.05万	0.00亿	0.000%
2026-06-12	18.240	18.390	18.980	17.900	0.310	1.715%	9.89万	0.00亿	0.000%
2026-06-11	19.270	18.080	19.300	17.900	-1.600	-8.130%	16.46万	0.00亿	0.000%
2026-06-10	18.480	19.680	20.400	18.360	1.110	5.977%	23.83万	0.00亿	0.000%
2026-06-09	18.540	18.570	19.240	18.040	0.240	1.309%	14.64万	0.00亿	0.000%
2026-06-08	17.940	18.330	18.700	17.750	0.030	0.164%	10.34万	0.00亿	0.000%
2026-06-05	17.730	18.300	18.630	17.330	0.470	2.636%	11.67万	0.00亿	0.000%
2026-06-04	17.880	17.830	18.170	17.700	-0.170	-0.944%	5.77万	0.00亿	0.000%
2026-06-03	18.230	18.000	18.440	17.860	-0.200	-1.099%	5.49万	0.00亿	0.000%
2026-06-02	18.390	18.200	18.560	17.910	-0.100	-0.546%	5.25万	0.00亿	0.000%
2026-06-01	18.000	18.300	18.550	17.920	0.230	1.273%	6.03万	0.00亿	0.000%
2026-05-29	19.130	18.070	19.130	18.000	-0.920	-4.845%	8.37万	0.00亿	0.000%
2026-05-28	19.160	18.990	19.160	18.500	-0.190	-0.991%	9.91万	0.00亿	0.000%
2026-05-27	19.960	19.180	20.060	19.090	-0.780	-3.908%	8.22万	0.00亿	0.000%
2026-05-26	19.720	19.960	20.160	19.520	0.060	0.302%	7.57万	0.00亿	0.000%
2026-05-25	20.600	19.900	20.660	19.690	-0.560	-2.737%	10.12万	0.00亿	0.000%
2026-05-22	21.000	20.460	21.190	20.200	-0.540	-2.571%	9.35万	0.00亿	0.000%
2026-05-21	21.230	21.000	21.550	20.990	-0.230	-1.083%	7.11万	0.00亿	0.000%
2026-05-20	21.660	21.230	21.850	21.140	-0.470	-2.166%	5.54万	0.00亿	0.000%
2026-05-19	21.110	21.700	21.730	21.100	0.420	1.974%	6.54万	0.00亿	0.000%
2026-05-18	21.480	21.280	21.580	21.120	-0.440	-2.026%	7.25万	0.00亿	0.000%
2026-05-15	21.150	21.720	22.100	20.990	0.320	1.495%	11.68万	0.00亿	0.000%
2026-05-14	22.170	21.400	22.170	21.390	-0.670	-3.036%	9.37万	0.00亿	0.000%
2026-05-13	22.200	22.070	22.240	21.900	-0.080	-0.361%	6.70万	0.00亿	0.000%
2026-05-12	22.730	22.150	22.950	22.100	-0.560	-2.466%	7.91万	0.00亿	0.000%
2026-05-11	23.000	22.710	23.060	22.670	-0.370	-1.603%	9.45万	0.00亿	0.000%
2026-05-08	22.400	23.080	23.480	22.140	0.660	2.944%	13.88万	0.00亿	0.000%
2026-05-07	21.960	22.420	22.450	21.750	0.490	2.234%	11.09万	0.00亿	0.000%
2026-05-06	21.950	21.930	22.180	21.910	0.020	0.091%	8.97万	0.00亿	0.000%
2026-04-30	21.780	21.910	22.420	21.700	-1.760	-7.436%	17.13万	0.00亿	0.000%
2026-04-29	23.100	23.670	23.820	23.010	0.370	1.588%	6.01万	0.00亿	0.000%
2026-04-28	23.800	23.300	23.980	23.270	-0.640	-2.673%	5.57万	0.00亿	0.000%
2026-04-27	23.780	23.940	24.000	23.460	0.130	0.546%	4.70万	0.00亿	0.000%
2026-04-24	24.100	23.810	24.270	23.620	-0.490	-2.016%	7.15万	0.00亿	0.000%
2026-04-23	25.020	24.300	25.130	24.300	-0.850	-3.380%	10.04万	0.00亿	0.000%
2026-04-22	25.120	25.150	25.230	24.910	-0.250	-0.984%	8.04万	0.00亿	0.000%
2026-04-21	25.060	25.400	25.870	24.800	0.230	0.914%	11.90万	0.00亿	0.000%
2026-04-20	25.190	25.170	25.350	24.960	0.000	0.000%	7.59万	0.00亿	0.000%
2026-04-17	25.300	25.140	25.300	25.010	0.000	0.000%	6.97万	0.00亿	0.000%
2026-04-16	25.480	25.390	25.620	25.140	0.130	0.510%	8.66万	2.20亿	3.450%
2026-04-15	26.090	25.260	26.190	25.210	0.000	0.000%	14.64万	0.00亿	0.000%
2026-04-14	25.050	26.050	26.280	24.700	1.180	4.745%	19.68万	0.00亿	0.000%
2026-04-13	24.550	24.870	24.980	24.500	0.000	0.000%	7.51万	0.00亿	0.000%
2026-04-10	25.280	25.070	25.650	25.000	0.000	0.000%	10.34万	0.00亿	0.000%
2026-04-09	25.860	25.220	25.880	25.200	0.000	0.000%	13.14万	0.00亿	0.000%
2026-04-08	26.250	26.260	26.340	25.700	0.000	0.000%	19.19万	0.00亿	0.000%
2026-04-07	25.220	25.850	25.850	25.080	0.000	0.000%	12.98万	0.00亿	0.000%
2026-04-03	24.750	25.600	26.390	24.360	0.000	0.000%	20.11万	0.00亿	0.000%
2026-04-02	24.280	24.730	24.800	24.160	0.000	0.000%	11.01万	0.00亿	0.000%
2026-04-01	24.650	24.510	24.780	24.110	0.000	0.000%	12.82万	0.00亿	0.000%