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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 38.00 | 38.70 | 37.76 | 38.16 | +1.06% | 6.12 | 2.70% |
| 2025-05-23 | 39.06 | 39.34 | 37.76 | 37.76 | -4.02% | 9.69 | 4.22% |
| 2025-05-22 | 40.20 | 40.23 | 39.23 | 39.34 | -3.88% | 13.24 | 5.61% |
| 2025-05-21 | 38.70 | 41.50 | 38.32 | 40.93 | +5.46% | 24.07 | 10.03% |
| 2025-05-20 | 38.77 | 39.16 | 38.22 | 38.81 | +0.26% | 5.99 | 2.60% |
| 2025-05-19 | 39.42 | 39.45 | 38.30 | 38.71 | -1.22% | 5.79 | 2.52% |
| 2025-05-16 | 39.00 | 39.58 | 38.82 | 39.19 | -0.05% | 6.02 | 2.58% |
| 2025-05-15 | 40.72 | 40.73 | 39.19 | 39.21 | -3.76% | 8.75 | 3.72% |
| 2025-05-14 | 40.41 | 41.20 | 40.21 | 40.74 | +0.37% | 9.24 | 3.82% |
| 2025-05-13 | 41.60 | 41.65 | 40.38 | 40.59 | -1.26% | 10.83 | 4.46% |
| 2025-05-12 | 41.29 | 41.53 | 40.75 | 41.11 | +0.71% | 10.20 | 4.19% |
| 2025-05-09 | 41.73 | 41.85 | 40.74 | 40.82 | -2.84% | 12.74 | 5.18% |
| 2025-05-08 | 41.22 | 42.84 | 41.17 | 42.01 | +1.39% | 17.75 | 7.04% |
| 2025-05-07 | 43.11 | 43.20 | 40.97 | 41.44 | -2.39% | 23.45 | 9.40% |
| 2025-05-06 | 41.54 | 42.80 | 40.94 | 42.45 | +4.83% | 26.64 | 10.59% |