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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 43.59 | 43.98 | 43.19 | 43.90 | +1.06% | 10.69 | 4.07% |
| 2025-09-15 | 43.18 | 44.25 | 42.95 | 43.44 | -1.00% | 12.50 | 4.78% |
| 2025-09-12 | 44.33 | 45.45 | 43.86 | 43.88 | -1.97% | 23.88 | 8.91% |
| 2025-09-11 | 46.15 | 46.20 | 43.86 | 44.76 | +6.34% | 33.30 | 12.35% |
| 2025-09-10 | 41.92 | 42.85 | 41.30 | 42.09 | +2.43% | 11.06 | 4.37% |
| 2025-09-09 | 42.10 | 42.11 | 41.00 | 41.09 | -2.84% | 8.09 | 3.24% |
| 2025-09-08 | 42.70 | 42.70 | 41.80 | 42.29 | -0.77% | 9.95 | 3.92% |
| 2025-09-05 | 41.21 | 42.83 | 40.72 | 42.62 | +3.50% | 12.65 | 5.03% |
| 2025-09-04 | 42.98 | 43.19 | 40.20 | 41.18 | -3.40% | 14.50 | 5.77% |
| 2025-09-03 | 44.21 | 44.55 | 42.52 | 42.63 | -2.63% | 13.29 | 5.08% |
| 2025-09-02 | 46.60 | 46.60 | 43.61 | 43.78 | -6.21% | 22.86 | 8.51% |
| 2025-09-01 | 46.12 | 47.22 | 45.91 | 46.68 | +4.10% | 31.60 | 11.27% |
| 2025-08-29 | 45.88 | 45.88 | 44.61 | 44.84 | -2.82% | 21.23 | 7.85% |
| 2025-08-28 | 46.08 | 46.66 | 44.30 | 46.14 | -2.72% | 38.08 | 13.98% |
| 2025-08-27 | 48.60 | 49.38 | 47.43 | 47.43 | -2.17% | 33.60 | 11.72% |
| 2025-08-26 | 47.28 | 49.30 | 47.28 | 48.48 | +2.73% | 35.56 | 12.32% |
| 2025-08-25 | 48.05 | 49.40 | 46.34 | 47.19 | -0.48% | 37.77 | 13.35% |
| 2025-08-22 | 46.42 | 47.59 | 46.15 | 47.42 | +4.06% | 34.04 | 12.21% |
| 2025-08-21 | 45.99 | 47.88 | 45.05 | 45.57 | -0.48% | 32.92 | 11.97% |
| 2025-08-20 | 44.50 | 46.15 | 43.51 | 45.79 | +2.51% | 28.98 | 10.88% |