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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 35.91 | 36.86 | 35.90 | 36.78 | +3.05% | 7.18 | 3.30% |
| 2025-06-23 | 34.88 | 35.83 | 34.85 | 35.69 | +0.88% | 3.81 | 1.81% |
| 2025-06-20 | 35.90 | 36.30 | 35.26 | 35.38 | -1.67% | 4.66 | 2.20% |
| 2025-06-19 | 36.50 | 37.28 | 35.88 | 35.98 | -1.29% | 5.81 | 2.68% |
| 2025-06-18 | 36.07 | 36.60 | 35.97 | 36.45 | +0.80% | 4.74 | 2.20% |
| 2025-06-17 | 36.35 | 36.55 | 36.06 | 36.16 | -0.47% | 3.58 | 1.66% |
| 2025-06-16 | 35.99 | 36.55 | 35.85 | 36.33 | +0.55% | 3.99 | 1.85% |
| 2025-06-13 | 37.00 | 37.00 | 36.04 | 36.13 | -2.80% | 6.41 | 2.96% |
| 2025-06-12 | 37.16 | 37.59 | 37.01 | 37.17 | -0.61% | 4.18 | 1.89% |
| 2025-06-11 | 37.40 | 37.79 | 37.29 | 37.40 | +0.19% | 4.27 | 1.91% |
| 2025-06-10 | 38.45 | 38.46 | 37.00 | 37.33 | -2.51% | 7.41 | 3.32% |
| 2025-06-09 | 38.18 | 38.50 | 38.05 | 38.29 | +0.47% | 5.46 | 2.40% |
| 2025-06-06 | 38.20 | 38.49 | 37.80 | 38.11 | -0.47% | 6.40 | 2.83% |
| 2025-06-05 | 37.37 | 38.39 | 37.15 | 38.29 | +2.63% | 10.06 | 4.47% |
| 2025-06-04 | 36.63 | 37.65 | 36.63 | 37.31 | +0.97% | 5.38 | 2.42% |
| 2025-06-03 | 36.46 | 37.27 | 36.39 | 36.95 | -0.38% | 3.71 | 1.69% |
| 2025-05-30 | 37.89 | 37.89 | 36.89 | 37.09 | -2.37% | 5.91 | 2.68% |
| 2025-05-29 | 36.80 | 38.20 | 36.80 | 37.99 | +3.26% | 9.28 | 4.14% |
| 2025-05-28 | 37.31 | 37.48 | 36.73 | 36.79 | -1.34% | 5.44 | 2.48% |
| 2025-05-27 | 38.05 | 38.05 | 37.09 | 37.29 | -2.28% | 6.39 | 2.88% |