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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 38.72 | 39.50 | 38.46 | 39.12 | +0.51% | 5.58 | 2.37% |
| 2025-10-21 | 38.28 | 39.11 | 38.14 | 38.92 | +1.94% | 6.02 | 2.58% |
| 2025-10-20 | 38.50 | 38.77 | 37.90 | 38.18 | +0.93% | 4.28 | 1.86% |
| 2025-10-17 | 39.29 | 39.29 | 37.68 | 37.83 | -4.35% | 6.70 | 2.90% |
| 2025-10-16 | 39.18 | 39.80 | 38.68 | 39.55 | +0.51% | 7.25 | 3.08% |
| 2025-10-15 | 38.61 | 39.57 | 37.88 | 39.35 | +1.94% | 7.83 | 3.35% |
| 2025-10-14 | 40.94 | 41.09 | 38.57 | 38.60 | -5.04% | 15.30 | 6.40% |
| 2025-10-13 | 39.47 | 41.57 | 39.47 | 40.65 | -7.32% | 19.30 | 7.90% |
| 2025-10-10 | 45.65 | 45.65 | 43.75 | 43.86 | -4.78% | 15.09 | 5.64% |
| 2025-10-09 | 45.12 | 46.23 | 44.81 | 46.06 | +2.70% | 17.65 | 6.41% |
| 2025-09-30 | 44.86 | 45.36 | 44.63 | 44.85 | +0.83% | 10.86 | 4.01% |
| 2025-09-29 | 44.55 | 45.02 | 43.86 | 44.48 | -0.38% | 10.80 | 4.04% |
| 2025-09-26 | 46.01 | 46.15 | 44.65 | 44.65 | -4.27% | 18.54 | 6.80% |
| 2025-09-25 | 45.11 | 47.29 | 45.11 | 46.64 | +3.46% | 31.26 | 11.18% |
| 2025-09-24 | 43.50 | 45.87 | 43.10 | 45.08 | +2.38% | 17.24 | 6.44% |
| 2025-09-23 | 45.95 | 46.32 | 43.08 | 44.03 | -3.49% | 20.33 | 7.61% |
| 2025-09-22 | 45.66 | 46.08 | 44.84 | 45.62 | +1.04% | 19.96 | 7.26% |
| 2025-09-19 | 45.80 | 46.64 | 44.73 | 45.15 | -0.42% | 25.11 | 9.13% |
| 2025-09-18 | 43.58 | 47.44 | 43.54 | 45.34 | +4.16% | 40.30 | 14.75% |
| 2025-09-17 | 43.94 | 44.00 | 43.23 | 43.53 | -0.84% | 11.72 | 4.47% |