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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 37.03 | 37.89 | 36.75 | 37.69 | +1.86% | 4.09 | 1.81% |
| 2025-12-16 | 38.09 | 38.09 | 36.79 | 37.00 | -2.91% | 4.90 | 2.18% |
| 2025-12-15 | 38.38 | 38.66 | 38.05 | 38.11 | -1.65% | 3.51 | 1.52% |
| 2025-12-12 | 38.40 | 38.87 | 38.28 | 38.75 | +0.78% | 3.71 | 1.59% |
| 2025-12-11 | 39.21 | 39.22 | 38.41 | 38.45 | -1.91% | 4.67 | 2.00% |
| 2025-12-10 | 39.01 | 39.39 | 38.65 | 39.20 | -0.53% | 4.93 | 2.09% |
| 2025-12-09 | 40.12 | 41.00 | 39.33 | 39.41 | -0.30% | 7.03 | 2.91% |
| 2025-12-08 | 39.12 | 40.13 | 39.12 | 39.53 | +1.13% | 6.20 | 2.59% |
| 2025-12-05 | 39.15 | 39.19 | 38.22 | 39.09 | -0.03% | 5.91 | 2.52% |
| 2025-12-04 | 38.88 | 39.10 | 38.35 | 39.10 | +0.23% | 4.94 | 2.10% |
| 2025-12-03 | 41.06 | 41.06 | 38.83 | 39.01 | -5.15% | 12.00 | 5.01% |
| 2025-12-02 | 41.51 | 42.24 | 40.89 | 41.13 | -0.34% | 8.58 | 3.43% |
| 2025-12-01 | 39.72 | 42.50 | 39.44 | 41.27 | +3.90% | 13.90 | 5.58% |
| 2025-11-28 | 39.46 | 39.83 | 39.21 | 39.72 | +0.48% | 5.05 | 2.11% |
| 2025-11-27 | 40.39 | 40.59 | 39.45 | 39.53 | -1.15% | 7.94 | 3.29% |
| 2025-11-26 | 40.19 | 41.30 | 39.91 | 39.99 | -0.79% | 8.04 | 3.28% |
| 2025-11-25 | 40.75 | 41.73 | 40.25 | 40.31 | -0.47% | 7.51 | 3.03% |
| 2025-11-24 | 40.35 | 41.07 | 39.27 | 40.50 | +1.20% | 7.03 | 2.89% |
| 2025-11-21 | 41.56 | 41.94 | 39.80 | 40.02 | -4.80% | 8.75 | 3.56% |
| 2025-11-20 | 42.80 | 43.27 | 41.85 | 42.04 | -0.73% | 7.07 | 2.77% |