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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 37.28 | 37.28 | 36.15 | 36.53 | -2.66% | 7.07 | 3.19% |
| 2026-04-20 | 37.92 | 38.36 | 37.10 | 37.53 | +2.29% | 10.54 | 4.59% |
| 2026-04-17 | 36.61 | 37.82 | 36.58 | 36.69 | +2.12% | 11.55 | 5.13% |
| 2026-04-16 | 34.92 | 36.10 | 34.90 | 35.93 | +2.95% | 7.60 | 3.51% |
| 2026-04-15 | 35.43 | 35.50 | 34.78 | 34.90 | -1.19% | 5.22 | 2.45% |
| 2026-04-14 | 35.65 | 35.85 | 35.00 | 35.32 | +0.97% | 4.89 | 2.28% |
| 2026-04-13 | 34.70 | 35.64 | 34.68 | 34.98 | -0.93% | 4.50 | 2.12% |
| 2026-04-10 | 34.95 | 36.10 | 34.95 | 35.31 | +1.61% | 8.11 | 3.76% |
| 2026-04-09 | 34.25 | 35.32 | 34.12 | 34.75 | +1.97% | 9.14 | 4.35% |
| 2026-04-08 | 32.96 | 34.15 | 32.87 | 34.08 | +6.43% | 7.59 | 3.73% |
| 2026-04-07 | 32.03 | 32.71 | 31.80 | 32.02 | -0.12% | 3.05 | 1.56% |
| 2026-04-03 | 32.51 | 32.65 | 31.79 | 32.06 | -0.62% | 3.93 | 2.01% |
| 2026-04-02 | 33.80 | 33.87 | 31.98 | 32.26 | -5.42% | 7.49 | 3.77% |
| 2026-04-01 | 34.00 | 34.37 | 33.79 | 34.11 | +2.22% | 5.07 | 2.46% |
| 2026-03-31 | 34.54 | 34.65 | 33.36 | 33.37 | -4.14% | 5.73 | 2.79% |
| 2026-03-30 | 34.04 | 35.14 | 33.19 | 34.81 | -0.03% | 5.45 | 2.64% |
| 2026-03-27 | 33.38 | 35.05 | 33.22 | 34.82 | +2.62% | 4.33 | 2.10% |
| 2026-03-26 | 35.30 | 35.47 | 33.73 | 33.93 | -4.31% | 5.89 | 2.83% |
| 2026-03-25 | 33.80 | 35.87 | 33.80 | 35.46 | +5.44% | 9.40 | 4.41% |
| 2026-03-24 | 33.55 | 33.79 | 32.42 | 33.63 | +1.85% | 4.81 | 2.40% |