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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 13.66 | 13.84 | 13.62 | 13.63 | -0.94% | 4.30 | 3.22% |
| 2025-08-18 | 14.00 | 14.01 | 13.66 | 13.76 | +0.44% | 6.44 | 4.79% |
| 2025-08-15 | 13.42 | 13.71 | 13.25 | 13.70 | +1.41% | 6.08 | 4.65% |
| 2025-08-14 | 13.22 | 13.72 | 13.20 | 13.51 | +2.12% | 6.97 | 5.33% |
| 2025-08-13 | 13.20 | 13.36 | 13.13 | 13.23 | +0.30% | 3.20 | 2.49% |
| 2025-08-12 | 13.15 | 13.23 | 13.07 | 13.19 | +0.30% | 2.21 | 1.73% |
| 2025-08-11 | 12.86 | 13.20 | 12.86 | 13.15 | +1.94% | 2.99 | 2.35% |
| 2025-08-08 | 13.01 | 13.04 | 12.86 | 12.90 | -1.15% | 1.97 | 1.57% |
| 2025-08-07 | 13.10 | 13.17 | 12.99 | 13.05 | -0.84% | 2.31 | 1.82% |
| 2025-08-06 | 13.10 | 13.22 | 13.03 | 13.16 | 0.00% | 2.51 | 1.97% |
| 2025-08-05 | 12.98 | 13.22 | 12.95 | 13.16 | +0.84% | 3.03 | 2.37% |
| 2025-08-04 | 12.93 | 13.18 | 12.67 | 13.05 | +0.93% | 2.84 | 2.26% |
| 2025-08-01 | 12.88 | 12.98 | 12.76 | 12.93 | +0.62% | 1.80 | 1.44% |
| 2025-07-31 | 12.83 | 12.99 | 12.75 | 12.85 | -0.39% | 2.25 | 1.79% |
| 2025-07-30 | 13.21 | 13.22 | 12.84 | 12.90 | -2.86% | 2.87 | 2.26% |
| 2025-07-29 | 13.24 | 13.29 | 12.89 | 13.28 | +0.38% | 3.96 | 3.11% |
| 2025-07-28 | 13.11 | 13.25 | 13.00 | 13.23 | +1.22% | 3.18 | 2.48% |
| 2025-07-25 | 13.10 | 13.31 | 12.97 | 13.07 | -1.06% | 3.43 | 2.70% |
| 2025-07-24 | 13.00 | 13.21 | 13.00 | 13.21 | +1.23% | 2.81 | 2.20% |
| 2025-07-23 | 13.03 | 13.20 | 12.95 | 13.05 | -0.84% | 3.21 | 2.52% |