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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 34.70 | 35.16 | 32.81 | 33.02 | -7.27% | 7.74 | 3.78% |
| 2026-03-20 | 37.45 | 37.66 | 35.52 | 35.61 | -4.81% | 9.16 | 4.18% |
| 2026-03-19 | 36.95 | 38.17 | 36.90 | 37.41 | -1.03% | 7.09 | 3.13% |
| 2026-03-18 | 36.20 | 37.90 | 35.88 | 37.80 | +5.23% | 9.92 | 4.43% |
| 2026-03-17 | 37.17 | 37.38 | 35.90 | 35.92 | -2.68% | 6.49 | 2.94% |
| 2026-03-16 | 37.20 | 37.38 | 36.31 | 36.91 | -1.31% | 7.25 | 3.27% |
| 2026-03-13 | 38.31 | 38.49 | 36.95 | 37.40 | -5.00% | 12.92 | 5.69% |
| 2026-03-12 | 39.26 | 40.68 | 39.12 | 39.37 | +0.10% | 14.85 | 6.16% |
| 2026-03-11 | 39.90 | 40.28 | 39.25 | 39.33 | -0.76% | 12.51 | 5.21% |
| 2026-03-10 | 40.50 | 40.50 | 39.30 | 39.63 | -0.95% | 12.85 | 5.34% |
| 2026-03-09 | 38.00 | 40.37 | 37.43 | 40.01 | +3.52% | 18.30 | 7.79% |
| 2026-03-06 | 37.37 | 38.68 | 37.13 | 38.65 | +2.82% | 10.24 | 4.45% |
| 2026-03-05 | 38.50 | 38.58 | 37.33 | 37.59 | +0.08% | 7.37 | 3.22% |
| 2026-03-04 | 37.50 | 38.75 | 37.32 | 37.56 | -0.40% | 7.91 | 3.44% |
| 2026-03-03 | 39.87 | 40.14 | 37.61 | 37.71 | -5.46% | 12.35 | 5.30% |
| 2026-03-02 | 39.99 | 41.15 | 39.67 | 39.89 | -1.82% | 13.55 | 5.58% |
| 2026-02-27 | 38.10 | 41.97 | 38.02 | 40.63 | +5.61% | 25.56 | 10.46% |
| 2026-02-26 | 37.49 | 38.80 | 37.31 | 38.47 | +2.94% | 9.89 | 4.28% |
| 2026-02-25 | 37.55 | 38.00 | 37.26 | 37.37 | -0.35% | 5.02 | 2.21% |
| 2026-02-24 | 38.80 | 38.90 | 37.27 | 37.50 | -1.21% | 5.37 | 2.36% |