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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 13.79 | 14.23 | 13.66 | 13.86 | +2.36% | 17.12 | 12.63% |
| 2025-06-23 | 12.19 | 13.54 | 12.11 | 13.54 | +9.99% | 4.43 | 3.44% |
| 2025-06-20 | 12.58 | 12.60 | 11.95 | 12.31 | -2.15% | 5.22 | 4.38% |
| 2025-06-19 | 13.28 | 13.50 | 12.50 | 12.58 | -5.27% | 8.05 | 6.44% |
| 2025-06-18 | 13.48 | 13.78 | 13.12 | 13.28 | -0.82% | 10.64 | 8.16% |
| 2025-06-17 | 12.99 | 13.59 | 12.80 | 13.39 | +4.20% | 12.24 | 9.50% |
| 2025-06-16 | 12.10 | 13.00 | 12.10 | 12.85 | +5.67% | 9.21 | 7.42% |
| 2025-06-13 | 12.52 | 12.71 | 12.13 | 12.16 | -3.65% | 5.16 | 4.31% |
| 2025-06-12 | 12.34 | 13.00 | 12.31 | 12.62 | +2.35% | 8.43 | 6.81% |
| 2025-06-11 | 12.24 | 12.76 | 12.10 | 12.33 | +1.82% | 5.58 | 4.64% |
| 2025-06-10 | 12.44 | 12.52 | 12.00 | 12.11 | -2.57% | 4.84 | 4.07% |
| 2025-06-09 | 12.62 | 12.68 | 12.32 | 12.43 | -0.40% | 4.55 | 3.76% |
| 2025-06-06 | 12.66 | 12.79 | 12.40 | 12.48 | -2.73% | 5.71 | 4.68% |
| 2025-06-05 | 12.60 | 13.16 | 12.53 | 12.83 | +2.15% | 10.95 | 8.80% |
| 2025-06-04 | 12.24 | 12.74 | 12.10 | 12.56 | +1.54% | 8.43 | 7.00% |
| 2025-06-03 | 12.52 | 12.75 | 12.30 | 12.37 | +2.32% | 9.65 | 7.94% |
| 2025-05-30 | 12.79 | 12.86 | 12.01 | 12.09 | +0.25% | 12.72 | 10.61% |
| 2025-05-29 | 10.96 | 12.06 | 10.92 | 12.06 | +10.04% | 8.05 | 7.11% |
| 2025-05-28 | 11.02 | 11.12 | 10.92 | 10.96 | -0.99% | 1.64 | 1.54% |
| 2025-05-27 | 11.14 | 11.15 | 10.91 | 11.07 | -0.27% | 1.78 | 1.66% |