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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 18.26 | 18.56 | 18.21 | 18.31 | -0.22% | 7.18 | 4.01% |
| 2026-02-12 | 17.95 | 18.55 | 17.93 | 18.35 | +2.11% | 8.29 | 4.67% |
| 2026-02-11 | 17.95 | 18.26 | 17.90 | 17.97 | -0.55% | 6.58 | 3.74% |
| 2026-02-10 | 18.01 | 18.58 | 18.00 | 18.07 | -0.33% | 9.29 | 5.25% |
| 2026-02-09 | 17.84 | 18.34 | 17.77 | 18.13 | +1.57% | 11.53 | 6.55% |
| 2026-02-06 | 17.32 | 18.15 | 17.25 | 17.85 | +2.47% | 11.62 | 6.69% |
| 2026-02-05 | 17.02 | 17.57 | 16.88 | 17.42 | +0.69% | 5.85 | 3.48% |
| 2026-02-04 | 17.30 | 17.75 | 17.07 | 17.30 | +1.59% | 9.00 | 5.32% |
| 2026-02-03 | 16.87 | 17.04 | 16.55 | 17.03 | +2.78% | 5.14 | 3.14% |
| 2026-02-02 | 16.60 | 17.19 | 16.54 | 16.57 | +2.41% | 8.19 | 5.00% |
| 2026-01-30 | 16.54 | 16.75 | 16.01 | 16.18 | -2.59% | 4.66 | 2.95% |
| 2026-01-29 | 16.66 | 17.33 | 16.21 | 16.61 | -1.54% | 6.52 | 3.96% |
| 2026-01-28 | 16.66 | 17.15 | 16.58 | 16.87 | +1.50% | 6.11 | 3.73% |
| 2026-01-27 | 16.64 | 16.82 | 16.12 | 16.62 | -0.18% | 4.75 | 2.98% |
| 2026-01-26 | 17.54 | 17.55 | 16.40 | 16.65 | -4.75% | 7.93 | 4.85% |
| 2026-01-23 | 17.28 | 17.53 | 17.08 | 17.48 | +1.10% | 5.91 | 3.49% |
| 2026-01-22 | 17.07 | 17.39 | 16.98 | 17.29 | +2.01% | 5.50 | 3.29% |
| 2026-01-21 | 16.98 | 17.36 | 16.88 | 16.95 | -1.05% | 5.05 | 3.04% |
| 2026-01-20 | 17.79 | 17.98 | 16.93 | 17.13 | -3.76% | 7.32 | 4.36% |
| 2026-01-19 | 17.51 | 18.08 | 17.33 | 17.80 | +0.45% | 6.30 | 3.65% |