南方精工(002553)股票信息
| 股票代码 | 002553 |
| 股票名称 | 南方精工 |
| 最新价/元 | 10.47 |
| 涨跌额/元 | 0.87 |
| 涨跌幅/% | 9.06 |
| 买入/元 | 10.46 |
| 卖出/元 | 10.47 |
| 昨收/元 | 9.60 |
| 今开/元 | 10.02 |
| 最高/元 | 10.54 |
| 最低/元 | 9.70 |
| 成交量/手 | 259572.00 |
| 成交额/万 | 26381.35 |
| 股净值/元 | 133.55 |
| 市净率 | 3.19 |
| 总市值/万 | 364356.00 |
| 流通值/万 | 262587.60 |
| 换手率/% | 10.35 |
| 入市日期 | 2011-02-25 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:06 |
南方精工(002553)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 10.02 | 10.47 | 0.87 | 9.06 | 259572.00 | 26381.35 | 10.35 |
| 2024-09-27 | 9.26 | 9.60 | 0.44 | 4.80 | 171340.89 | 16229.08 | 6.83 |
| 2024-09-26 | 8.88 | 9.16 | 0.22 | 2.46 | 129289.89 | 11758.82 | 5.16 |
| 2024-09-25 | 8.82 | 8.94 | 0.15 | 1.71 | 114306.00 | 10263.19 | 4.56 |
| 2024-09-24 | 8.62 | 8.79 | 0.21 | 2.45 | 80724.00 | 7012.23 | 3.22 |
| 2024-09-23 | 8.52 | 8.58 | 0.05 | 0.59 | 40237.26 | 3437.45 | 1.60 |
| 2024-09-20 | 8.64 | 8.53 | -0.12 | -1.39 | 40504.00 | 3468.50 | 1.61 |
| 2024-09-19 | 8.53 | 8.65 | 0.20 | 2.37 | 52051.00 | 4471.44 | 2.08 |
| 2024-09-18 | 8.56 | 8.45 | -0.11 | -1.29 | 60848.00 | 5114.42 | 2.43 |
| 2024-09-13 | 8.73 | 8.56 | -0.18 | -2.06 | 54541.00 | 4702.40 | 2.17 |
| 2024-09-12 | 8.92 | 8.74 | -0.13 | -1.47 | 47581.00 | 4205.03 | 1.90 |
| 2024-09-11 | 8.91 | 8.87 | -0.07 | -0.78 | 34433.00 | 3061.89 | 1.37 |
| 2024-09-10 | 8.87 | 8.94 | 0.05 | 0.56 | 51082.94 | 4522.97 | 2.04 |
| 2024-09-09 | 8.81 | 8.89 | 0.00 | 0.00 | 47843.94 | 4243.54 | 1.91 |
| 2024-09-06 | 9.06 | 8.89 | -0.18 | -1.99 | 70973.90 | 6362.84 | 2.83 |
| 2024-09-05 | 8.97 | 9.07 | 0.08 | 0.89 | 60751.00 | 5505.36 | 2.42 |
| 2024-09-04 | 8.92 | 8.99 | -0.02 | -0.22 | 70449.00 | 6351.22 | 2.81 |
| 2024-09-03 | 8.87 | 9.01 | 0.14 | 1.58 | 67716.00 | 6085.15 | 2.70 |
| 2024-09-02 | 8.98 | 8.87 | -0.16 | -1.77 | 81965.07 | 7365.29 | 3.27 |
| 2024-08-30 | 8.85 | 9.03 | 0.11 | 1.23 | 126670.03 | 11473.90 | 5.33 |
| 2024-08-29 | 8.62 | 8.92 | 0.20 | 2.29 | 114318.07 | 10112.38 | 4.81 |
| 2024-08-28 | 8.60 | 8.72 | 0.06 | 0.69 | 120243.00 | 10393.79 | 5.06 |
| 2024-08-27 | 8.97 | 8.66 | -0.39 | -4.31 | 138045.90 | 12112.83 | 5.81 |
| 2024-08-26 | 9.03 | 9.05 | -0.06 | -0.66 | 125659.93 | 11280.58 | 5.29 |
| 2024-08-23 | 9.55 | 9.11 | -0.47 | -4.91 | 213607.15 | 19526.89 | 8.98 |
| 2024-08-22 | 9.87 | 9.58 | -0.53 | -5.24 | 271626.54 | 26198.32 | 11.42 |
| 2024-08-21 | 9.86 | 10.11 | 0.01 | 0.10 | 400348.14 | 40349.20 | 16.84 |
| 2024-08-20 | 9.65 | 10.10 | 0.40 | 4.12 | 385131.10 | 38261.17 | 16.20 |
| 2024-08-19 | 9.60 | 9.70 | -0.25 | -2.51 | 233502.74 | 22539.77 | 9.82 |
| 2024-08-16 | 9.60 | 9.95 | 0.32 | 3.32 | 506260.00 | 49869.50 | 21.29 |
| 2024-08-15 | 8.73 | 9.63 | 0.88 | 10.06 | 226144.74 | 21451.83 | 9.51 |
| 2024-08-14 | 8.74 | 8.75 | 0.03 | 0.34 | 30073.00 | 2623.09 | 1.26 |
| 2024-08-13 | 8.70 | 8.72 | 0.08 | 0.93 | 30190.00 | 2608.63 | 1.27 |
| 2024-08-12 | 8.86 | 8.64 | -0.14 | -1.60 | 33141.60 | 2868.02 | 1.39 |
| 2024-08-09 | 8.84 | 8.78 | -0.02 | -0.23 | 33557.00 | 2971.23 | 1.41 |
| 2024-08-08 | 8.89 | 8.80 | -0.17 | -1.90 | 43463.60 | 3812.15 | 1.83 |
| 2024-08-07 | 8.90 | 8.97 | 0.09 | 1.01 | 36168.60 | 3239.20 | 1.52 |
| 2024-08-06 | 8.85 | 8.88 | 0.09 | 1.02 | 45886.00 | 4057.15 | 1.93 |
| 2024-08-05 | 9.08 | 8.79 | -0.33 | -3.62 | 60572.00 | 5416.69 | 2.55 |
| 2024-08-02 | 9.23 | 9.12 | -0.22 | -2.36 | 56801.00 | 5216.78 | 2.39 |
| 2024-08-01 | 9.23 | 9.34 | 0.10 | 1.08 | 84609.40 | 7878.51 | 3.56 |
| 2024-07-31 | 8.87 | 9.24 | 0.39 | 4.41 | 91603.00 | 8360.96 | 3.85 |
| 2024-07-30 | 8.86 | 8.85 | -0.02 | -0.23 | 41868.00 | 3683.79 | 1.76 |
| 2024-07-29 | 8.86 | 8.87 | 0.01 | 0.11 | 48683.00 | 4312.02 | 2.05 |
| 2024-07-26 | 8.57 | 8.86 | 0.30 | 3.51 | 56232.00 | 4936.82 | 2.37 |
| 2024-07-25 | 8.40 | 8.56 | 0.01 | 0.12 | 40838.02 | 3487.92 | 1.72 |
| 2024-07-24 | 8.65 | 8.55 | -0.18 | -2.06 | 53970.04 | 4645.48 | 2.27 |
| 2024-07-23 | 8.84 | 8.73 | -0.09 | -1.02 | 81824.00 | 7306.18 | 3.44 |
| 2024-07-22 | 8.77 | 8.82 | -0.04 | -0.45 | 61924.06 | 5438.50 | 2.60 |
| 2024-07-19 | 8.70 | 8.86 | 0.18 | 2.07 | 62626.04 | 5559.55 | 2.63 |
| 2024-07-18 | 8.67 | 8.68 | -0.06 | -0.69 | 33695.10 | 2891.27 | 1.42 |
| 2024-07-17 | 8.89 | 8.74 | -0.19 | -2.13 | 33034.00 | 2906.37 | 1.39 |
| 2024-07-16 | 8.86 | 8.93 | -0.01 | -0.11 | 30844.40 | 2741.84 | 1.30 |
| 2024-07-15 | 9.20 | 8.94 | -0.18 | -1.97 | 35156.00 | 3141.55 | 1.48 |
| 2024-07-12 | 9.15 | 9.12 | -0.03 | -0.33 | 41921.00 | 3823.58 | 1.76 |
| 2024-07-11 | 9.00 | 9.15 | 0.31 | 3.51 | 51634.04 | 4683.55 | 2.17 |
| 2024-07-10 | 8.83 | 8.84 | 0.04 | 0.46 | 41311.40 | 3662.57 | 1.74 |
| 2024-07-09 | 8.61 | 8.80 | 0.27 | 3.17 | 50904.00 | 4391.62 | 2.14 |
| 2024-07-08 | 8.80 | 8.53 | -0.28 | -3.18 | 36084.00 | 3103.64 | 1.52 |
| 2024-07-05 | 8.77 | 8.81 | 0.04 | 0.46 | 46150.00 | 4007.20 | 1.94 |
| 2024-07-04 | 9.00 | 8.77 | -0.17 | -1.90 | 56420.00 | 5038.81 | 2.37 |
| 2024-07-03 | 9.17 | 8.94 | -0.19 | -2.08 | 41464.04 | 3737.10 | 1.74 |
| 2024-07-02 | 9.28 | 9.13 | -0.06 | -0.65 | 42836.04 | 3941.77 | 1.80 |
| 2024-07-01 | 9.21 | 9.19 | -0.08 | -0.86 | 52267.44 | 4764.24 | 2.20 |
| 2024-06-28 | 9.20 | 9.27 | 0.07 | 0.76 | 51593.41 | 4809.89 | 2.17 |
| 2024-06-27 | 9.28 | 9.20 | -0.16 | -1.71 | 49864.00 | 4662.29 | 2.10 |
| 2024-06-26 | 9.11 | 9.36 | 0.29 | 3.20 | 63053.80 | 5771.69 | 2.65 |
| 2024-06-25 | 8.91 | 9.07 | 0.20 | 2.26 | 73865.00 | 6761.15 | 3.11 |
| 2024-06-24 | 9.17 | 8.87 | -0.39 | -4.21 | 52580.00 | 4722.94 | 2.21 |
| 2024-06-21 | 9.21 | 9.26 | -0.05 | -0.54 | 36747.00 | 3385.18 | 1.55 |
| 2024-06-20 | 9.75 | 9.31 | -0.35 | -3.62 | 47034.00 | 4436.73 | 1.98 |
| 2024-06-19 | 9.80 | 9.66 | -0.14 | -1.43 | 32804.00 | 3196.88 | 1.38 |
| 2024-06-18 | 9.44 | 9.80 | 0.14 | 1.45 | 56273.00 | 5454.43 | 2.37 |
| 2024-06-17 | 9.73 | 9.66 | -0.07 | -0.72 | 29471.00 | 2857.42 | 1.24 |
| 2024-06-14 | 9.85 | 9.73 | -0.12 | -1.22 | 38643.00 | 3751.42 | 1.63 |
| 2024-06-13 | 9.81 | 9.85 | 0.00 | 0.00 | 49346.80 | 4855.34 | 2.08 |
| 2024-06-12 | 9.68 | 9.85 | 0.17 | 1.76 | 47976.00 | 4722.39 | 2.02 |
| 2024-06-11 | 9.75 | 9.68 | 0.05 | 0.52 | 46317.00 | 4420.28 | 1.95 |
| 2024-06-07 | 9.52 | 9.63 | 0.26 | 2.78 | 65850.00 | 6302.77 | 2.77 |
| 2024-06-06 | 9.80 | 9.37 | -0.44 | -4.49 | 97663.00 | 9210.78 | 4.11 |
| 2024-06-05 | 9.91 | 9.81 | -0.19 | -1.90 | 57329.80 | 5674.90 | 2.41 |
| 2024-06-04 | 10.11 | 10.00 | -0.19 | -1.87 | 73310.00 | 7320.30 | 3.08 |
| 2024-06-03 | 10.51 | 10.19 | -0.23 | -2.21 | 72211.08 | 7442.52 | 3.04 |
| 2024-05-31 | 10.25 | 10.42 | 0.24 | 2.36 | 93959.80 | 9782.14 | 3.95 |
| 2024-05-30 | 10.11 | 10.18 | 0.07 | 0.69 | 55388.00 | 5646.49 | 2.33 |
| 2024-05-29 | 10.02 | 10.11 | 0.08 | 0.80 | 38882.00 | 3924.33 | 1.64 |
| 2024-05-28 | 10.20 | 10.03 | -0.19 | -1.86 | 40872.06 | 4133.93 | 1.72 |
| 2024-05-27 | 10.21 | 10.22 | 0.11 | 1.09 | 57666.00 | 5794.35 | 2.43 |
| 2024-05-24 | 10.30 | 10.11 | -0.23 | -2.22 | 51694.00 | 5281.30 | 2.17 |
| 2024-05-23 | 10.65 | 10.44 | -0.27 | -2.52 | 49279.00 | 5182.83 | 2.07 |
| 2024-05-22 | 10.50 | 10.71 | 0.15 | 1.42 | 55139.00 | 5874.80 | 2.32 |
| 2024-05-21 | 10.72 | 10.56 | -0.19 | -1.77 | 54428.00 | 5748.06 | 2.29 |
| 2024-05-20 | 10.78 | 10.75 | -0.03 | -0.28 | 54420.00 | 5870.24 | 2.29 |
| 2024-05-17 | 10.68 | 10.78 | 0.09 | 0.84 | 57194.00 | 6140.86 | 2.41 |
| 2024-05-16 | 10.59 | 10.69 | 0.11 | 1.04 | 57221.00 | 6121.93 | 2.41 |
| 2024-05-15 | 10.63 | 10.58 | -0.10 | -0.94 | 48171.00 | 5119.84 | 2.03 |
| 2024-05-14 | 10.62 | 10.68 | 0.25 | 2.40 | 69137.09 | 7375.89 | 2.91 |
| 2024-05-13 | 10.66 | 10.43 | -0.40 | -3.69 | 83266.00 | 8747.98 | 3.50 |
| 2024-05-10 | 11.04 | 10.83 | -0.21 | -1.90 | 72497.00 | 7883.39 | 3.05 |
| 2024-05-09 | 10.92 | 11.04 | 0.04 | 0.36 | 69901.00 | 7737.36 | 2.94 |
日K线
周K线
月K线
