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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 44.33 | 46.60 | 43.67 | 44.67 | +0.97% | 32.63 | 12.19% |
| 2025-08-18 | 42.94 | 45.07 | 42.17 | 44.24 | +4.96% | 30.30 | 11.69% |
| 2025-08-15 | 41.10 | 42.29 | 40.94 | 42.15 | +1.57% | 17.64 | 7.09% |
| 2025-08-14 | 41.49 | 42.88 | 41.23 | 41.50 | +0.05% | 24.58 | 9.85% |
| 2025-08-13 | 40.92 | 41.68 | 40.55 | 41.48 | +1.57% | 18.83 | 7.67% |
| 2025-08-12 | 40.46 | 40.99 | 39.84 | 40.84 | +0.99% | 14.43 | 5.99% |
| 2025-08-11 | 39.90 | 41.14 | 39.87 | 40.44 | +1.94% | 12.46 | 5.17% |
| 2025-08-08 | 40.75 | 40.93 | 39.65 | 39.67 | -3.08% | 13.65 | 5.74% |
| 2025-08-07 | 41.30 | 41.56 | 40.75 | 40.93 | -0.22% | 18.20 | 7.45% |
| 2025-08-06 | 39.60 | 41.23 | 39.49 | 41.02 | +3.09% | 21.13 | 8.76% |
| 2025-08-05 | 40.20 | 40.46 | 39.25 | 39.79 | -0.82% | 15.77 | 6.69% |
| 2025-08-04 | 39.83 | 40.68 | 39.65 | 40.12 | -0.57% | 11.72 | 4.94% |
| 2025-08-01 | 41.08 | 41.08 | 39.59 | 40.35 | -2.54% | 26.49 | 11.06% |
| 2025-07-31 | 38.50 | 42.46 | 38.50 | 41.40 | +7.25% | 43.74 | 17.89% |
| 2025-07-30 | 39.38 | 39.40 | 38.44 | 38.60 | -2.20% | 7.43 | 3.21% |
| 2025-07-29 | 39.27 | 39.80 | 38.76 | 39.47 | +0.13% | 8.04 | 3.45% |
| 2025-07-28 | 40.98 | 40.98 | 39.31 | 39.42 | -0.86% | 16.12 | 6.80% |
| 2025-07-25 | 38.97 | 39.77 | 38.74 | 39.76 | +2.95% | 15.14 | 6.49% |
| 2025-07-24 | 38.30 | 38.62 | 38.12 | 38.62 | +0.97% | 6.28 | 2.75% |
| 2025-07-23 | 38.20 | 38.60 | 38.05 | 38.25 | +0.03% | 5.91 | 2.60% |