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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 38.70 | 38.77 | 38.12 | 38.24 | -1.47% | 7.45 | 3.27% |
| 2025-07-21 | 38.88 | 39.03 | 38.45 | 38.81 | -0.61% | 7.90 | 3.43% |
| 2025-07-18 | 39.18 | 39.45 | 38.81 | 39.05 | -0.74% | 10.89 | 4.69% |
| 2025-07-17 | 38.22 | 39.44 | 38.08 | 39.34 | +2.37% | 14.26 | 6.16% |
| 2025-07-16 | 38.88 | 39.27 | 38.22 | 38.43 | +0.18% | 15.19 | 6.59% |
| 2025-07-15 | 37.12 | 38.54 | 37.03 | 38.36 | +3.34% | 17.21 | 7.61% |
| 2025-07-14 | 37.40 | 37.49 | 36.95 | 37.12 | -0.64% | 4.74 | 2.15% |
| 2025-07-11 | 36.99 | 37.50 | 36.55 | 37.36 | +1.30% | 7.92 | 3.58% |
| 2025-07-10 | 36.66 | 37.15 | 36.52 | 36.88 | +0.55% | 5.39 | 2.46% |
| 2025-07-09 | 36.89 | 37.04 | 36.54 | 36.68 | -0.52% | 4.49 | 2.05% |
| 2025-07-08 | 36.05 | 37.38 | 36.03 | 36.87 | +2.27% | 8.07 | 3.68% |
| 2025-07-07 | 36.40 | 36.50 | 36.02 | 36.05 | -1.23% | 3.80 | 1.77% |
| 2025-07-04 | 36.66 | 37.08 | 36.42 | 36.50 | -0.41% | 5.84 | 2.68% |
| 2025-07-03 | 36.00 | 37.17 | 35.93 | 36.65 | +1.16% | 5.58 | 2.57% |
| 2025-07-02 | 37.00 | 37.06 | 36.05 | 36.23 | -2.35% | 5.56 | 2.57% |
| 2025-07-01 | 37.58 | 37.58 | 36.79 | 37.10 | -1.43% | 6.65 | 3.01% |
| 2025-06-30 | 37.52 | 37.80 | 37.48 | 37.64 | +0.40% | 5.99 | 2.68% |
| 2025-06-27 | 37.67 | 37.90 | 37.22 | 37.49 | +0.40% | 7.34 | 3.28% |
| 2025-06-26 | 37.50 | 38.19 | 37.33 | 37.34 | -0.37% | 9.17 | 4.09% |
| 2025-06-25 | 36.79 | 37.50 | 36.64 | 37.48 | +1.90% | 8.67 | 3.93% |