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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 41.50 | 41.89 | 40.22 | 41.12 | -1.44% | 11.79 | 4.75% |
| 2026-01-15 | 42.06 | 42.58 | 41.40 | 41.72 | -0.38% | 11.08 | 4.37% |
| 2026-01-14 | 41.35 | 42.68 | 41.08 | 41.88 | +2.57% | 16.44 | 6.48% |
| 2026-01-13 | 42.58 | 42.61 | 40.76 | 40.83 | -3.70% | 13.71 | 5.46% |
| 2026-01-12 | 41.40 | 42.48 | 41.12 | 42.40 | +3.16% | 17.49 | 6.87% |
| 2026-01-09 | 40.05 | 41.11 | 39.93 | 41.10 | +2.16% | 11.87 | 4.83% |
| 2026-01-08 | 39.49 | 40.88 | 39.44 | 40.23 | +1.67% | 12.76 | 5.23% |
| 2026-01-07 | 40.10 | 40.18 | 39.44 | 39.57 | -0.98% | 7.68 | 3.20% |
| 2026-01-06 | 39.62 | 39.99 | 39.35 | 39.96 | +0.99% | 8.41 | 3.50% |
| 2026-01-05 | 39.00 | 39.58 | 38.82 | 39.57 | +1.70% | 6.30 | 2.65% |
| 2025-12-31 | 39.28 | 39.49 | 38.83 | 38.91 | -0.94% | 5.35 | 2.26% |
| 2025-12-30 | 39.19 | 40.15 | 39.00 | 39.28 | +0.10% | 6.98 | 2.93% |
| 2025-12-29 | 40.21 | 40.88 | 38.99 | 39.24 | +2.08% | 12.63 | 5.24% |
| 2025-12-26 | 38.45 | 38.92 | 38.21 | 38.44 | -0.03% | 6.04 | 2.59% |
| 2025-12-25 | 38.08 | 38.65 | 38.00 | 38.45 | +0.60% | 5.38 | 2.31% |
| 2025-12-24 | 37.68 | 38.29 | 37.54 | 38.22 | +1.49% | 5.54 | 2.41% |
| 2025-12-23 | 37.83 | 38.45 | 37.58 | 37.66 | -0.34% | 8.84 | 3.85% |
| 2025-12-22 | 37.86 | 38.30 | 37.73 | 37.79 | -0.18% | 5.32 | 2.31% |
| 2025-12-19 | 37.46 | 37.97 | 37.46 | 37.86 | +1.12% | 3.03 | 1.32% |
| 2025-12-18 | 37.37 | 38.00 | 37.28 | 37.44 | -0.66% | 3.05 | 1.34% |