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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 37.89 | 38.93 | 37.70 | 37.96 | -0.71% | 6.57 | 2.83% |
| 2026-02-12 | 37.85 | 38.47 | 37.68 | 38.23 | +1.97% | 7.30 | 3.17% |
| 2026-02-11 | 37.60 | 38.18 | 37.36 | 37.49 | -0.56% | 4.46 | 1.95% |
| 2026-02-10 | 37.10 | 38.25 | 37.00 | 37.70 | +2.20% | 8.01 | 3.51% |
| 2026-02-09 | 36.44 | 36.93 | 36.36 | 36.89 | +2.90% | 5.53 | 2.49% |
| 2026-02-06 | 35.60 | 36.36 | 35.28 | 35.85 | -0.31% | 4.16 | 1.92% |
| 2026-02-05 | 36.49 | 36.49 | 35.86 | 35.96 | -2.10% | 5.01 | 2.30% |
| 2026-02-04 | 37.22 | 37.22 | 36.21 | 36.73 | -2.13% | 6.66 | 3.01% |
| 2026-02-03 | 37.17 | 37.59 | 36.53 | 37.53 | +2.12% | 6.63 | 2.95% |
| 2026-02-02 | 37.88 | 38.20 | 36.72 | 36.75 | -3.39% | 7.05 | 3.11% |
| 2026-01-30 | 38.60 | 39.20 | 37.71 | 38.04 | -2.06% | 6.54 | 2.82% |
| 2026-01-29 | 39.46 | 40.10 | 38.50 | 38.84 | -2.41% | 8.05 | 3.39% |
| 2026-01-28 | 40.04 | 40.80 | 39.75 | 39.80 | +0.91% | 11.10 | 4.56% |
| 2026-01-27 | 39.77 | 40.07 | 38.58 | 39.44 | -0.83% | 7.99 | 3.38% |
| 2026-01-26 | 40.50 | 41.64 | 39.24 | 39.77 | -1.51% | 10.34 | 4.24% |
| 2026-01-23 | 40.60 | 40.72 | 40.06 | 40.38 | -0.59% | 7.24 | 2.97% |
| 2026-01-22 | 40.50 | 41.95 | 40.30 | 40.62 | +1.55% | 10.18 | 4.10% |
| 2026-01-21 | 39.22 | 40.48 | 39.22 | 40.00 | +0.53% | 5.94 | 2.45% |
| 2026-01-20 | 40.39 | 40.68 | 39.41 | 39.79 | -1.49% | 7.35 | 3.04% |
| 2026-01-19 | 40.86 | 41.08 | 40.22 | 40.39 | -1.78% | 7.75 | 3.16% |