神州信息 sz.000555
13.90
+7.01%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 14.11 | 14.29 | 13.71 | 13.90 | +7.01% | 9.79 | 7.14% |
| 2026-05-21 | 13.64 | 13.72 | 12.98 | 13.00 | -4.27% | 3.52 | 2.71% |
| 2026-05-20 | 13.99 | 13.99 | 13.55 | 13.58 | -3.82% | 2.69 | 2.02% |
| 2026-05-19 | 13.78 | 14.12 | 13.65 | 14.12 | +2.10% | 2.64 | 1.95% |
| 2026-05-18 | 13.70 | 13.87 | 13.55 | 13.83 | +0.44% | 2.21 | 1.65% |
| 2026-05-15 | 13.94 | 14.09 | 13.69 | 13.77 | -1.22% | 3.12 | 2.31% |
| 2026-05-14 | 14.97 | 15.09 | 13.93 | 13.94 | -3.60% | 5.25 | 3.76% |
| 2026-05-13 | 14.24 | 14.51 | 14.16 | 14.46 | +1.40% | 3.05 | 2.17% |
| 2026-05-12 | 14.78 | 14.78 | 14.22 | 14.26 | -4.04% | 4.24 | 3.02% |
| 2026-05-11 | 15.05 | 15.07 | 14.73 | 14.86 | +1.02% | 5.04 | 3.47% |
| 2026-05-08 | 14.59 | 14.77 | 14.41 | 14.71 | +0.55% | 3.34 | 2.35% |
| 2026-05-07 | 14.35 | 14.67 | 14.21 | 14.63 | +2.45% | 3.89 | 2.77% |
| 2026-05-06 | 13.85 | 14.55 | 13.84 | 14.28 | +4.16% | 4.96 | 3.58% |
| 2026-04-30 | 13.70 | 13.82 | 13.60 | 13.71 | +0.22% | 2.42 | 1.82% |
| 2026-04-29 | 13.60 | 13.85 | 13.55 | 13.68 | -0.44% | 3.17 | 2.37% |
| 2026-04-28 | 14.47 | 14.48 | 13.65 | 13.74 | -8.22% | 6.89 | 5.07% |
| 2026-04-27 | 14.95 | 15.04 | 14.56 | 14.97 | +0.13% | 3.35 | 2.31% |
| 2026-04-24 | 14.88 | 15.07 | 14.64 | 14.95 | -0.86% | 3.06 | 2.11% |
| 2026-04-23 | 15.41 | 15.47 | 14.94 | 15.08 | -2.71% | 4.26 | 2.89% |
| 2026-04-22 | 15.31 | 15.50 | 15.17 | 15.50 | +0.78% | 3.65 | 2.43% |