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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 10.93 | 11.18 | 10.93 | 11.10 | +0.54% | 2.62 | 2.44% |
| 2025-05-23 | 11.02 | 11.55 | 10.96 | 11.04 | +1.10% | 4.84 | 4.43% |
| 2025-05-22 | 11.09 | 11.18 | 10.92 | 10.92 | -2.15% | 1.47 | 1.38% |
| 2025-05-21 | 11.24 | 11.24 | 11.04 | 11.16 | -0.71% | 1.36 | 1.25% |
| 2025-05-20 | 11.11 | 11.42 | 11.00 | 11.24 | +1.17% | 2.04 | 1.87% |
| 2025-05-19 | 11.01 | 11.22 | 10.85 | 11.11 | +1.46% | 1.80 | 1.68% |
| 2025-05-16 | 10.92 | 11.07 | 10.89 | 10.95 | -0.36% | 1.13 | 1.06% |
| 2025-05-15 | 11.25 | 11.31 | 10.96 | 10.99 | -2.83% | 1.82 | 1.69% |
| 2025-05-14 | 11.20 | 11.42 | 11.11 | 11.31 | +0.71% | 1.98 | 1.81% |
| 2025-05-13 | 11.49 | 11.54 | 11.18 | 11.23 | -1.23% | 2.04 | 1.86% |
| 2025-05-12 | 11.32 | 11.41 | 11.23 | 11.37 | +1.34% | 2.22 | 2.01% |
| 2025-05-09 | 11.35 | 11.52 | 11.16 | 11.22 | -1.15% | 2.62 | 2.38% |
| 2025-05-08 | 11.10 | 11.38 | 11.09 | 11.35 | +1.98% | 2.42 | 2.20% |
| 2025-05-07 | 11.45 | 11.52 | 11.04 | 11.13 | -1.24% | 2.81 | 2.58% |
| 2025-05-06 | 10.88 | 11.28 | 10.86 | 11.27 | +5.33% | 3.11 | 2.88% |