神州数码 sz.000034
29.07
+3.78%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 28.30 | 29.25 | 27.87 | 29.07 | +3.78% | 14.25 | 5.84% |
| 2026-05-21 | 30.46 | 30.53 | 27.97 | 28.01 | -7.22% | 19.51 | 7.87% |
| 2026-05-20 | 30.96 | 31.34 | 29.75 | 30.19 | -2.49% | 18.62 | 7.26% |
| 2026-05-19 | 29.60 | 31.10 | 29.24 | 30.96 | +4.45% | 21.52 | 8.34% |
| 2026-05-18 | 41.10 | 42.20 | 40.31 | 41.57 | +2.09% | 15.85 | 6.28% |
| 2026-05-15 | 41.40 | 41.68 | 40.24 | 40.72 | -0.44% | 15.39 | 6.20% |
| 2026-05-14 | 43.10 | 43.12 | 40.40 | 40.90 | -4.53% | 17.89 | 7.12% |
| 2026-05-13 | 41.10 | 43.19 | 40.16 | 42.84 | +2.51% | 16.89 | 6.58% |
| 2026-05-12 | 42.20 | 42.69 | 41.05 | 41.79 | -1.95% | 16.22 | 6.40% |
| 2026-05-11 | 40.55 | 43.75 | 39.94 | 42.62 | +6.50% | 33.03 | 12.94% |
| 2026-05-08 | 41.00 | 41.05 | 39.94 | 40.02 | -3.33% | 15.16 | 6.20% |
| 2026-05-07 | 39.83 | 42.30 | 39.48 | 41.40 | +5.00% | 25.55 | 10.32% |
| 2026-05-06 | 38.12 | 40.28 | 38.12 | 39.43 | +4.67% | 17.81 | 7.49% |
| 2026-04-30 | 37.30 | 38.23 | 36.89 | 37.67 | +0.61% | 8.82 | 3.86% |
| 2026-04-29 | 37.00 | 37.87 | 36.50 | 37.44 | -1.45% | 9.89 | 4.36% |
| 2026-04-28 | 37.59 | 39.02 | 37.32 | 37.99 | +3.09% | 18.28 | 7.90% |
| 2026-04-27 | 38.00 | 38.00 | 35.87 | 36.85 | -1.81% | 11.10 | 4.94% |
| 2026-04-24 | 36.88 | 38.50 | 35.59 | 37.53 | +2.29% | 14.93 | 6.59% |
| 2026-04-23 | 37.12 | 37.56 | 36.50 | 36.69 | -2.00% | 5.94 | 2.65% |
| 2026-04-22 | 36.43 | 37.60 | 36.05 | 37.44 | +2.49% | 7.92 | 3.53% |