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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 13.38 | 13.44 | 13.07 | 13.16 | -1.79% | 5.08 | 3.96% |
| 2025-07-21 | 13.50 | 13.63 | 13.38 | 13.40 | -1.03% | 3.91 | 2.98% |
| 2025-07-18 | 13.80 | 13.88 | 13.44 | 13.54 | -1.17% | 4.31 | 3.25% |
| 2025-07-17 | 13.68 | 13.80 | 13.57 | 13.70 | +0.15% | 3.67 | 2.76% |
| 2025-07-16 | 13.95 | 13.98 | 13.61 | 13.68 | -2.77% | 4.06 | 3.04% |
| 2025-07-15 | 13.86 | 14.26 | 13.58 | 14.07 | +0.93% | 6.29 | 4.66% |
| 2025-07-14 | 14.12 | 14.15 | 13.77 | 13.94 | -2.65% | 5.91 | 4.37% |
| 2025-07-11 | 14.52 | 14.64 | 14.14 | 14.32 | -0.62% | 9.80 | 7.03% |
| 2025-07-10 | 13.92 | 15.20 | 13.70 | 14.41 | +3.00% | 14.14 | 10.05% |
| 2025-07-09 | 14.17 | 14.20 | 13.88 | 13.99 | -1.55% | 5.86 | 4.29% |
| 2025-07-08 | 13.73 | 14.28 | 13.58 | 14.21 | +2.60% | 8.63 | 6.34% |
| 2025-07-07 | 13.70 | 14.19 | 13.68 | 13.85 | +1.69% | 7.95 | 5.86% |
| 2025-07-04 | 13.39 | 13.93 | 13.20 | 13.62 | +1.79% | 9.06 | 6.86% |
| 2025-07-03 | 13.46 | 13.55 | 13.30 | 13.38 | -0.89% | 3.72 | 2.86% |
| 2025-07-02 | 13.84 | 13.85 | 13.40 | 13.50 | -2.17% | 4.88 | 3.69% |
| 2025-07-01 | 14.18 | 14.50 | 13.67 | 13.80 | -2.95% | 7.45 | 5.50% |
| 2025-06-30 | 13.90 | 14.81 | 13.82 | 14.22 | +2.60% | 8.95 | 6.44% |
| 2025-06-27 | 14.20 | 14.63 | 13.84 | 13.86 | -2.60% | 10.74 | 7.81% |
| 2025-06-26 | 14.36 | 14.75 | 13.94 | 14.23 | -1.04% | 13.24 | 9.56% |
| 2025-06-25 | 13.83 | 14.85 | 13.61 | 14.38 | +3.75% | 16.80 | 12.29% |