深南电路（002916）历史行情
以下为深南电路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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 379.070 | 368.020 | 393.530 | 363.980 | -4.990 | -1.338% | 898.08万 | 34.03亿 | 1.350% |
| 2026-10-07 | 378.000 | 373.010 | 379.980 | 367.700 | -2.590 | -0.690% | 541.75万 | 20.24亿 | 0.815% |
| 2026-10-06 | 378.000 | 373.010 | 379.980 | 367.700 | -2.590 | -0.690% | 541.75万 | 20.24亿 | 0.815% |
| 2026-10-05 | 378.000 | 373.010 | 379.980 | 367.700 | -2.590 | -0.690% | 541.75万 | 20.24亿 | 0.815% |
| 2026-10-02 | 378.000 | 373.010 | 379.980 | 367.700 | -2.590 | -0.690% | 541.75万 | 20.24亿 | 0.815% |
| 2026-10-01 | 378.000 | 373.010 | 379.980 | 367.700 | -2.590 | -0.690% | 541.75万 | 20.24亿 | 0.815% |
| 2026-09-30 | 378.000 | 373.010 | 379.980 | 367.700 | -2.590 | -0.690% | 5.42万 | 0.00亿 | 0.000% |
| 2026-09-29 | 371.070 | 375.600 | 378.570 | 365.010 | 4.620 | 1.245% | 5.97万 | 0.00亿 | 0.000% |
| 2026-09-28 | 390.210 | 370.980 | 393.500 | 368.830 | -23.520 | -5.962% | 7.67万 | 0.00亿 | 0.000% |
| 2026-09-27 | 414.770 | 394.500 | 415.920 | 392.320 | -20.270 | -4.887% | 694.92万 | 27.79亿 | 1.045% |
| 2026-09-24 | 414.770 | 394.500 | 415.920 | 392.320 | -20.270 | -4.887% | 6.95万 | 0.00亿 | 0.000% |
| 2026-09-23 | 399.020 | 414.770 | 424.040 | 398.030 | 14.770 | 3.693% | 10.87万 | 0.00亿 | 0.000% |
| 2026-09-22 | 410.000 | 400.000 | 422.880 | 398.100 | 4.980 | 1.261% | 9.41万 | 0.00亿 | 0.000% |
| 2026-09-21 | 392.190 | 395.020 | 405.550 | 390.080 | 10.520 | 2.736% | 7.78万 | 0.00亿 | 0.000% |
| 2026-09-18 | 389.010 | 384.500 | 391.900 | 368.500 | 0.820 | 0.214% | 9.76万 | 0.00亿 | 0.000% |
| 2026-09-17 | 394.460 | 383.680 | 397.270 | 382.260 | -8.820 | -2.247% | 7.25万 | 0.00亿 | 0.000% |
| 2026-09-16 | 391.840 | 392.500 | 400.510 | 384.570 | 2.780 | 0.713% | 7.47万 | 0.00亿 | 0.000% |
| 2026-09-15 | 390.060 | 389.720 | 404.500 | 388.170 | 0.590 | 0.152% | 7.59万 | 0.00亿 | 0.000% |
| 2026-09-14 | 388.210 | 389.130 | 400.310 | 384.000 | -7.550 | -1.903% | 7.74万 | 0.00亿 | 0.000% |
| 2026-09-11 | 388.410 | 396.680 | 400.330 | 384.590 | 4.370 | 1.114% | 9.00万 | 0.00亿 | 0.000% |
| 2026-09-10 | 380.140 | 392.310 | 397.870 | 377.000 | 9.010 | 2.351% | 8.31万 | 0.00亿 | 0.000% |
| 2026-09-09 | 386.300 | 383.300 | 391.660 | 380.000 | 0.800 | 0.209% | 7.57万 | 0.00亿 | 0.000% |
| 2026-09-08 | 375.370 | 382.500 | 393.770 | 370.010 | 17.520 | 4.800% | 13.30万 | 0.00亿 | 0.000% |
| 2026-09-07 | 338.000 | 364.980 | 364.980 | 336.000 | 33.180 | 10.000% | 9.24万 | 0.00亿 | 0.000% |
| 2026-09-04 | 345.000 | 331.800 | 352.500 | 328.210 | -9.740 | -2.852% | 6.50万 | 0.00亿 | 0.000% |
| 2026-09-03 | 353.580 | 341.540 | 354.880 | 340.010 | -6.850 | -1.966% | 4.84万 | 0.00亿 | 0.000% |
| 2026-09-02 | 348.000 | 348.390 | 353.810 | 345.010 | -5.950 | -1.679% | 3.93万 | 0.00亿 | 0.000% |
| 2026-09-01 | 368.000 | 354.340 | 368.010 | 350.380 | -14.740 | -3.994% | 5.89万 | 0.00亿 | 0.000% |
| 2026-08-31 | 353.200 | 369.080 | 370.370 | 348.690 | 6.680 | 1.843% | 8.21万 | 0.00亿 | 0.000% |
| 2026-08-28 | 365.100 | 362.400 | 380.000 | 362.210 | -2.700 | -0.740% | 9.03万 | 0.00亿 | 0.000% |
| 2026-08-27 | 359.000 | 365.100 | 368.800 | 351.440 | 17.070 | 4.905% | 9.65万 | 0.00亿 | 0.000% |
| 2026-08-26 | 343.700 | 348.030 | 353.700 | 337.050 | 7.030 | 2.062% | 7.40万 | 0.00亿 | 0.000% |
| 2026-08-25 | 339.990 | 341.000 | 346.500 | 332.000 | -2.630 | -0.765% | 7.64万 | 0.00亿 | 0.000% |
| 2026-08-24 | 357.410 | 343.630 | 360.980 | 334.000 | -14.620 | -4.081% | 7.62万 | 0.00亿 | 0.000% |
| 2026-08-21 | 342.980 | 358.250 | 362.000 | 342.980 | 13.250 | 3.841% | 8.02万 | 0.00亿 | 0.000% |
| 2026-08-20 | 349.060 | 345.000 | 353.530 | 340.510 | 1.070 | 0.311% | 8.13万 | 0.00亿 | 0.000% |
| 2026-08-19 | 370.000 | 343.930 | 372.570 | 343.670 | -37.920 | -9.931% | 14.00万 | 0.00亿 | 0.000% |
| 2026-08-18 | 393.000 | 381.850 | 393.000 | 375.800 | -11.050 | -2.812% | 8.09万 | 0.00亿 | 0.000% |
| 2026-08-17 | 379.780 | 392.900 | 393.990 | 377.130 | 14.900 | 3.942% | 8.98万 | 0.00亿 | 0.000% |
| 2026-08-14 | 380.000 | 378.000 | 382.570 | 371.000 | 0.020 | 0.005% | 6.67万 | 0.00亿 | 0.000% |
| 2026-08-13 | 394.980 | 377.980 | 402.880 | 377.150 | -7.820 | -2.027% | 8.87万 | 0.00亿 | 0.000% |
| 2026-08-12 | 380.700 | 385.800 | 394.180 | 377.000 | 5.100 | 1.340% | 9.38万 | 0.00亿 | 0.000% |
| 2026-08-11 | 365.710 | 380.700 | 395.980 | 363.010 | 8.300 | 2.229% | 11.83万 | 0.00亿 | 0.000% |
| 2026-08-10 | 382.620 | 372.400 | 383.560 | 359.360 | -10.230 | -2.674% | 11.13万 | 0.00亿 | 0.000% |
| 2026-08-07 | 359.000 | 382.630 | 388.180 | 356.000 | 28.640 | 8.091% | 13.93万 | 0.00亿 | 0.000% |
| 2026-08-06 | 340.000 | 353.990 | 367.290 | 338.080 | 4.810 | 1.378% | 10.73万 | 0.00亿 | 0.000% |
| 2026-08-05 | 330.780 | 349.180 | 356.470 | 328.000 | 16.640 | 5.004% | 14.47万 | 0.00亿 | 0.000% |
| 2026-08-04 | 308.000 | 332.540 | 332.540 | 308.000 | 30.230 | 10.000% | 10.51万 | 0.00亿 | 0.000% |
| 2026-08-03 | 303.130 | 302.310 | 310.480 | 293.880 | -5.690 | -1.847% | 9.36万 | 0.00亿 | 0.000% |
| 2026-07-31 | 312.000 | 308.000 | 312.950 | 304.400 | 23.500 | 8.260% | 15.02万 | 0.00亿 | 0.000% |
| 2026-07-30 | 312.700 | 284.500 | 317.000 | 284.410 | -31.510 | -9.971% | 13.93万 | 0.00亿 | 0.000% |
| 2026-07-29 | 304.730 | 316.010 | 319.450 | 288.000 | -2.090 | -0.657% | 15.51万 | 0.00亿 | 0.000% |
| 2026-07-28 | 340.100 | 318.100 | 343.990 | 318.100 | -35.340 | -9.999% | 9.42万 | 0.00亿 | 0.000% |
| 2026-07-27 | 332.480 | 353.440 | 354.880 | 331.060 | 20.630 | 6.199% | 10.01万 | 0.00亿 | 0.000% |
| 2026-07-24 | 330.000 | 332.810 | 339.210 | 323.000 | -4.660 | -1.381% | 7.01万 | 0.00亿 | 0.000% |
| 2026-07-23 | 344.060 | 337.470 | 351.500 | 334.000 | -0.510 | -0.151% | 9.12万 | 0.00亿 | 0.000% |
| 2026-07-22 | 345.000 | 337.980 | 366.980 | 334.000 | -12.020 | -3.434% | 12.55万 | 0.00亿 | 0.000% |
| 2026-07-21 | 329.540 | 350.000 | 352.980 | 295.280 | 25.640 | 7.905% | 17.26万 | 0.00亿 | 0.000% |
| 2026-07-20 | 344.020 | 324.360 | 354.990 | 314.370 | -9.640 | -2.886% | 15.16万 | 0.00亿 | 0.000% |
| 2026-07-17 | 358.000 | 334.000 | 359.990 | 327.600 | -30.000 | -8.242% | 14.20万 | 0.00亿 | 0.000% |
| 2026-07-16 | 370.020 | 364.000 | 388.550 | 357.000 | -13.230 | -3.507% | 12.25万 | 0.00亿 | 0.000% |
| 2026-07-15 | 412.000 | 377.230 | 414.800 | 374.940 | -31.760 | -7.765% | 16.16万 | 0.00亿 | 0.000% |
| 2026-07-14 | 400.000 | 408.990 | 416.300 | 378.000 | 15.400 | 3.913% | 21.94万 | 0.00亿 | 0.000% |
| 2026-07-13 | 419.990 | 393.590 | 445.000 | 389.730 | -32.410 | -7.608% | 19.12万 | 0.00亿 | 0.000% |
| 2026-07-10 | 443.000 | 426.000 | 459.800 | 425.000 | -16.560 | -3.742% | 13.07万 | 0.00亿 | 0.000% |
| 2026-07-09 | 420.000 | 442.560 | 442.560 | 407.190 | 40.230 | 9.999% | 15.50万 | 0.00亿 | 0.000% |
| 2026-07-08 | 413.790 | 402.330 | 422.980 | 397.000 | -9.770 | -2.371% | 9.31万 | 0.00亿 | 0.000% |
| 2026-07-07 | 438.690 | 412.100 | 443.950 | 396.180 | -28.100 | -6.383% | 18.34万 | 0.00亿 | 0.000% |
| 2026-07-06 | 450.000 | 440.200 | 455.980 | 426.880 | -14.280 | -3.142% | 15.21万 | 0.00亿 | 0.000% |
| 2026-07-03 | 426.280 | 454.480 | 465.410 | 415.000 | 31.380 | 7.417% | 17.64万 | 0.00亿 | 0.000% |
| 2026-07-02 | 427.200 | 423.100 | 468.290 | 406.000 | -24.920 | -5.562% | 16.11万 | 0.00亿 | 0.000% |
| 2026-07-01 | 459.000 | 448.020 | 484.570 | 440.500 | -9.880 | -2.158% | 11.26万 | 0.00亿 | 0.000% |
| 2026-06-30 | 430.460 | 457.900 | 469.990 | 425.870 | 23.740 | 5.468% | 13.55万 | 0.00亿 | 0.000% |
| 2026-06-29 | 428.400 | 434.160 | 453.000 | 403.830 | 0.660 | 0.152% | 12.90万 | 0.00亿 | 0.000% |
| 2026-06-26 | 448.000 | 433.500 | 448.800 | 420.470 | -21.500 | -4.725% | 11.20万 | 0.00亿 | 0.000% |
| 2026-06-25 | 431.990 | 455.000 | 459.900 | 425.190 | 23.100 | 5.348% | 13.58万 | 0.00亿 | 0.000% |
| 2026-06-24 | 424.870 | 431.900 | 436.000 | 412.000 | 5.900 | 1.385% | 13.06万 | 0.00亿 | 0.000% |
| 2026-06-23 | 447.810 | 426.000 | 455.000 | 419.000 | -31.340 | -6.853% | 15.40万 | 0.00亿 | 0.000% |
| 2026-06-22 | 462.420 | 457.340 | 469.520 | 433.760 | 3.540 | 0.780% | 17.59万 | 0.00亿 | 0.000% |
| 2026-06-18 | 456.000 | 453.800 | 459.000 | 419.000 | 9.530 | 2.145% | 19.53万 | 0.00亿 | 0.000% |
| 2026-06-17 | 405.000 | 444.270 | 444.270 | 405.000 | 40.390 | 10.000% | 12.03万 | 0.00亿 | 0.000% |
| 2026-06-16 | 399.000 | 403.880 | 413.630 | 396.660 | 4.080 | 1.021% | 15.81万 | 0.00亿 | 0.000% |
| 2026-06-15 | 386.960 | 399.800 | 401.330 | 383.030 | 20.300 | 5.349% | 13.45万 | 0.00亿 | 0.000% |
| 2026-06-12 | 390.910 | 379.500 | 401.590 | 377.560 | 3.340 | 0.888% | 10.84万 | 0.00亿 | 0.000% |
| 2026-06-11 | 382.990 | 376.160 | 390.880 | 370.000 | -6.900 | -1.801% | 9.74万 | 0.00亿 | 0.000% |
| 2026-06-10 | 392.000 | 383.060 | 394.300 | 374.500 | -12.900 | -3.258% | 11.36万 | 0.00亿 | 0.000% |
| 2026-06-09 | 375.000 | 395.960 | 399.000 | 363.000 | 26.320 | 7.120% | 16.25万 | 0.00亿 | 0.000% |
| 2026-06-08 | 350.080 | 369.640 | 393.800 | 350.000 | -3.360 | -0.901% | 16.93万 | 0.00亿 | 0.000% |
| 2026-06-05 | 382.010 | 373.000 | 392.860 | 370.490 | -20.380 | -5.181% | 13.19万 | 0.00亿 | 0.000% |
| 2026-06-04 | 370.000 | 393.380 | 398.000 | 369.530 | 11.380 | 2.979% | 15.42万 | 0.00亿 | 0.000% |
| 2026-06-03 | 400.000 | 382.000 | 406.700 | 374.480 | -16.800 | -4.213% | 21.11万 | 0.00亿 | 0.000% |
| 2026-06-02 | 386.080 | 398.800 | 404.000 | 369.000 | 18.800 | 4.947% | 14.44万 | 0.00亿 | 0.000% |
| 2026-06-01 | 412.000 | 380.000 | 425.880 | 379.860 | -31.410 | -7.635% | 16.24万 | 0.00亿 | 0.000% |
| 2026-05-29 | 405.000 | 411.410 | 425.000 | 401.310 | 15.530 | 3.923% | 15.36万 | 0.00亿 | 0.000% |
| 2026-05-28 | 388.410 | 395.880 | 400.600 | 382.150 | 2.230 | 0.566% | 14.35万 | 0.00亿 | 0.000% |
| 2026-05-27 | 407.750 | 393.650 | 415.600 | 387.610 | -23.450 | -5.622% | 19.07万 | 0.00亿 | 0.000% |
| 2026-05-26 | 403.600 | 417.100 | 430.590 | 392.130 | 19.500 | 4.904% | 21.93万 | 0.00亿 | 0.000% |
| 2026-05-25 | 401.620 | 397.600 | 407.340 | 385.470 | 21.730 | 5.781% | 16.20万 | 0.00亿 | 0.000% |
| 2026-05-22 | 355.230 | 375.870 | 375.870 | 354.890 | 34.390 | 10.071% | 14.97万 | 0.00亿 | 0.000% |
| 2026-05-21 | 339.600 | 341.480 | 363.600 | 339.600 | 10.000 | 3.017% | 14.29万 | 0.00亿 | 0.000% |
| 2026-05-20 | 328.590 | 331.480 | 340.470 | 324.870 | 1.580 | 0.479% | 9.13万 | 0.00亿 | 0.000% |
| 2026-05-19 | 331.600 | 329.900 | 332.600 | 312.930 | -3.620 | -1.085% | 9.06万 | 0.00亿 | 0.000% |
| 2026-05-18 | 318.560 | 333.520 | 339.150 | 313.900 | 12.670 | 3.949% | 10.27万 | 0.00亿 | 0.000% |
| 2026-05-15 | 328.960 | 320.850 | 336.990 | 315.900 | -8.110 | -2.465% | 9.82万 | 0.00亿 | 0.000% |
| 2026-05-14 | 346.690 | 328.960 | 347.600 | 326.930 | -17.140 | -4.952% | 9.66万 | 0.00亿 | 0.000% |
| 2026-05-13 | 324.780 | 346.100 | 348.300 | 322.610 | 18.710 | 5.715% | 11.90万 | 0.00亿 | 0.000% |
| 2026-05-12 | 331.600 | 327.390 | 337.200 | 322.250 | -3.730 | -1.126% | 8.92万 | 0.00亿 | 0.000% |
| 2026-05-11 | 323.000 | 331.120 | 333.790 | 311.190 | 13.150 | 4.136% | 12.38万 | 0.00亿 | 0.000% |
| 2026-05-08 | 314.260 | 317.970 | 326.930 | 312.700 | -3.130 | -0.975% | 9.52万 | 0.00亿 | 0.000% |
| 2026-05-07 | 320.350 | 321.100 | 326.600 | 315.760 | 4.750 | 1.502% | 8.52万 | 0.00亿 | 0.000% |
| 2026-05-06 | 323.010 | 316.350 | 335.370 | 316.090 | 6.250 | 2.015% | 11.95万 | 0.00亿 | 0.000% |
| 2026-04-30 | 316.280 | 310.100 | 320.350 | 305.810 | -2.010 | -0.644% | 10.25万 | 0.00亿 | 0.000% |
| 2026-04-29 | 306.100 | 312.110 | 315.940 | 299.600 | -0.420 | -0.134% | 9.74万 | 0.00亿 | 0.000% |
| 2026-04-28 | 318.920 | 312.530 | 319.440 | 305.600 | -6.870 | -2.151% | 12.09万 | 0.00亿 | 0.000% |
| 2026-04-27 | 304.990 | 319.400 | 328.580 | 304.990 | 20.440 | 6.837% | 13.83万 | 0.00亿 | 0.000% |
| 2026-04-24 | 302.600 | 298.960 | 310.600 | 291.050 | 0.060 | 0.020% | 15.28万 | 0.00亿 | 0.000% |
| 2026-04-23 | 299.000 | 298.900 | 307.530 | 291.900 | 0.000 | 0.000% | 12.23万 | 0.00亿 | 0.000% |
| 2026-04-22 | 294.420 | 298.900 | 300.400 | 290.600 | 5.970 | 2.038% | 10.48万 | 0.00亿 | 0.000% |
| 2026-04-21 | 282.600 | 292.930 | 294.240 | 280.090 | 7.710 | 2.703% | 12.22万 | 0.00亿 | 0.000% |
| 2026-04-20 | 283.430 | 285.220 | 295.600 | 282.600 | 4.560 | 1.625% | 11.16万 | 0.00亿 | 0.000% |
| 2026-04-17 | 267.050 | 280.660 | 286.480 | 263.630 | 12.920 | 4.826% | 13.35万 | 0.00亿 | 0.000% |
| 2026-04-16 | 268.460 | 267.740 | 269.810 | 263.940 | -0.790 | -0.294% | 9.98万 | 0.00亿 | 0.000% |
| 2026-04-15 | 282.580 | 268.530 | 282.600 | 266.760 | -14.840 | -5.237% | 14.29万 | 0.00亿 | 0.000% |
| 2026-04-14 | 269.740 | 283.370 | 289.500 | 266.380 | 17.080 | 6.414% | 14.71万 | 0.00亿 | 0.000% |
| 2026-04-13 | 256.600 | 266.290 | 267.500 | 256.600 | 6.660 | 2.565% | 14.18万 | 0.00亿 | 0.000% |
| 2026-04-10 | 242.600 | 259.630 | 264.900 | 242.600 | 0.000 | 0.000% | 22.88万 | 0.00亿 | 0.000% |
| 2026-04-09 | 234.640 | 240.600 | 242.480 | 233.600 | 0.000 | 0.000% | 15.35万 | 0.00亿 | 0.000% |
| 2026-04-08 | 220.300 | 235.110 | 235.110 | 219.930 | 0.000 | 0.000% | 15.54万 | 0.00亿 | 0.000% |
| 2026-04-07 | 211.600 | 213.520 | 216.930 | 211.050 | 0.000 | 0.000% | 8.41万 | 0.00亿 | 0.000% |
| 2026-04-03 | 217.660 | 210.380 | 218.600 | 208.600 | 0.000 | 0.000% | 10.33万 | 0.00亿 | 0.000% |
| 2026-04-02 | 225.940 | 216.600 | 226.600 | 215.600 | 0.000 | 0.000% | 9.16万 | 0.00亿 | 0.000% |
| 2026-04-01 | 223.400 | 228.600 | 229.300 | 221.480 | 0.000 | 0.000% | 10.88万 | 0.00亿 | 0.000% |