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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 43.83 | 43.94 | 42.02 | 42.35 | -2.93% | 9.33 | 3.61% |
| 2025-11-18 | 44.68 | 45.16 | 43.51 | 43.63 | -2.76% | 11.36 | 4.24% |
| 2025-11-17 | 44.32 | 45.55 | 44.16 | 44.87 | +2.77% | 18.34 | 6.76% |
| 2025-11-14 | 43.21 | 44.95 | 42.86 | 43.66 | +0.65% | 15.84 | 5.95% |
| 2025-11-13 | 43.84 | 44.43 | 42.72 | 43.38 | -1.83% | 15.13 | 5.76% |
| 2025-11-12 | 44.41 | 44.60 | 43.00 | 44.19 | -1.91% | 18.59 | 7.03% |
| 2025-11-11 | 44.85 | 46.18 | 43.40 | 45.05 | +0.33% | 29.00 | 10.65% |
| 2025-11-10 | 45.01 | 46.80 | 44.17 | 44.90 | +1.63% | 23.41 | 8.54% |
| 2025-11-07 | 44.12 | 44.70 | 43.70 | 44.18 | -1.56% | 17.59 | 6.60% |
| 2025-11-06 | 42.80 | 44.90 | 42.32 | 44.88 | +4.69% | 25.26 | 9.54% |
| 2025-11-05 | 41.11 | 43.25 | 41.10 | 42.87 | +1.90% | 13.50 | 5.27% |
| 2025-11-04 | 43.23 | 43.59 | 41.81 | 42.07 | -3.27% | 13.49 | 5.24% |
| 2025-11-03 | 42.80 | 44.33 | 42.60 | 43.49 | +1.07% | 19.22 | 7.30% |
| 2025-10-31 | 41.00 | 43.88 | 40.66 | 43.03 | +4.59% | 22.88 | 8.88% |
| 2025-10-30 | 42.02 | 42.07 | 40.60 | 41.14 | -4.21% | 23.81 | 9.53% |
| 2025-10-29 | 40.37 | 44.40 | 40.33 | 42.95 | +6.42% | 39.25 | 15.11% |
| 2025-10-28 | 39.30 | 40.36 | 39.08 | 40.36 | +2.23% | 10.09 | 4.22% |
| 2025-10-27 | 39.55 | 40.05 | 39.21 | 39.48 | +0.08% | 7.67 | 3.22% |
| 2025-10-24 | 39.21 | 39.56 | 39.21 | 39.45 | +0.92% | 7.28 | 3.07% |
| 2025-10-23 | 39.38 | 39.39 | 38.20 | 39.09 | -0.08% | 4.45 | 1.91% |