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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 16.61 | 17.07 | 16.06 | 16.19 | -8.32% | 10.92 | 6.79% |
| 2026-03-20 | 20.08 | 20.08 | 17.66 | 17.66 | -3.23% | 17.89 | 9.87% |
| 2026-03-19 | 18.00 | 18.54 | 18.00 | 18.25 | -1.19% | 6.68 | 3.76% |
| 2026-03-18 | 17.59 | 18.55 | 17.49 | 18.47 | +6.21% | 8.76 | 4.99% |
| 2026-03-17 | 18.15 | 18.22 | 17.38 | 17.39 | -5.13% | 6.40 | 3.71% |
| 2026-03-16 | 17.74 | 18.37 | 17.62 | 18.33 | +3.33% | 7.86 | 4.47% |
| 2026-03-13 | 18.25 | 18.33 | 17.60 | 17.74 | -3.69% | 7.87 | 4.53% |
| 2026-03-12 | 18.58 | 18.82 | 18.30 | 18.42 | -1.18% | 8.47 | 4.71% |
| 2026-03-11 | 18.65 | 18.91 | 18.51 | 18.64 | -0.64% | 9.37 | 5.17% |
| 2026-03-10 | 18.72 | 18.86 | 18.38 | 18.76 | +0.32% | 13.72 | 7.59% |
| 2026-03-09 | 18.10 | 18.75 | 18.03 | 18.70 | +2.02% | 14.45 | 8.10% |
| 2026-03-06 | 18.00 | 18.40 | 17.66 | 18.33 | +1.72% | 16.33 | 9.22% |
| 2026-03-05 | 16.90 | 18.02 | 16.70 | 18.02 | +10.01% | 6.89 | 4.05% |
| 2026-03-04 | 16.26 | 16.79 | 16.18 | 16.38 | -0.85% | 4.06 | 2.54% |
| 2026-03-03 | 17.76 | 17.95 | 16.42 | 16.52 | -5.38% | 7.16 | 4.33% |
| 2026-03-02 | 17.63 | 17.92 | 17.30 | 17.46 | -4.43% | 7.85 | 4.60% |
| 2026-02-27 | 18.11 | 18.55 | 17.99 | 18.27 | +2.12% | 9.01 | 5.08% |
| 2026-02-26 | 18.03 | 18.27 | 17.78 | 17.89 | -0.61% | 4.84 | 2.77% |
| 2026-02-25 | 17.66 | 18.13 | 17.63 | 18.00 | +2.39% | 5.26 | 3.02% |
| 2026-02-24 | 18.00 | 18.13 | 17.35 | 17.58 | -3.99% | 8.18 | 4.76% |