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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 15.66 | 15.66 | 15.24 | 15.38 | -2.16% | 4.48 | 2.99% |
| 2026-04-20 | 15.80 | 15.80 | 15.58 | 15.72 | -0.76% | 5.42 | 3.54% |
| 2026-04-17 | 15.97 | 16.05 | 15.62 | 15.84 | -2.82% | 8.95 | 5.81% |
| 2026-04-16 | 16.49 | 16.78 | 16.00 | 16.30 | +1.88% | 13.72 | 8.60% |
| 2026-04-15 | 16.90 | 16.90 | 15.68 | 16.00 | +4.17% | 15.78 | 9.97% |
| 2026-04-14 | 15.24 | 15.39 | 15.21 | 15.36 | +1.86% | 2.69 | 1.80% |
| 2026-04-13 | 14.84 | 15.20 | 14.80 | 15.08 | +0.40% | 2.35 | 1.60% |
| 2026-04-10 | 15.02 | 15.22 | 15.01 | 15.02 | +0.60% | 2.88 | 1.95% |
| 2026-04-09 | 15.00 | 15.15 | 14.88 | 14.93 | -1.84% | 2.97 | 2.04% |
| 2026-04-08 | 14.70 | 15.22 | 14.64 | 15.21 | +6.44% | 4.37 | 2.99% |
| 2026-04-07 | 13.89 | 14.38 | 13.89 | 14.29 | +3.33% | 3.83 | 2.76% |
| 2026-04-03 | 14.21 | 14.34 | 13.73 | 13.83 | -2.12% | 3.16 | 2.34% |
| 2026-04-02 | 14.69 | 14.76 | 14.00 | 14.13 | -5.10% | 5.75 | 4.12% |
| 2026-04-01 | 15.72 | 15.80 | 14.79 | 14.89 | -3.00% | 6.16 | 4.17% |
| 2026-03-31 | 15.66 | 15.89 | 15.31 | 15.35 | -1.79% | 3.41 | 2.24% |
| 2026-03-30 | 15.29 | 15.63 | 15.05 | 15.63 | +0.58% | 3.16 | 2.11% |
| 2026-03-27 | 14.85 | 15.66 | 14.85 | 15.54 | +1.57% | 4.16 | 2.79% |
| 2026-03-26 | 16.39 | 16.45 | 15.26 | 15.30 | -7.10% | 8.09 | 5.32% |
| 2026-03-25 | 16.17 | 16.90 | 16.17 | 16.47 | +1.54% | 6.26 | 3.88% |
| 2026-03-24 | 16.53 | 16.65 | 15.68 | 16.22 | +0.19% | 7.29 | 4.69% |