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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 18.30 | 18.45 | 17.58 | 17.72 | -2.85% | 9.97 | 5.74% |
| 2026-01-15 | 18.34 | 18.84 | 18.03 | 18.24 | -2.41% | 12.26 | 6.87% |
| 2026-01-14 | 17.84 | 19.22 | 17.84 | 18.69 | +3.37% | 21.70 | 11.99% |
| 2026-01-13 | 19.60 | 19.68 | 17.98 | 18.08 | -9.51% | 22.59 | 12.54% |
| 2026-01-12 | 18.54 | 20.31 | 18.30 | 19.98 | +7.77% | 29.06 | 15.59% |
| 2026-01-09 | 18.06 | 18.66 | 17.93 | 18.54 | +2.32% | 21.97 | 12.33% |
| 2026-01-08 | 17.25 | 18.89 | 17.13 | 18.12 | +5.53% | 26.83 | 15.18% |
| 2026-01-07 | 17.49 | 17.69 | 17.09 | 17.17 | -1.72% | 9.66 | 5.74% |
| 2026-01-06 | 16.93 | 17.62 | 16.82 | 17.47 | +3.07% | 11.83 | 7.00% |
| 2026-01-05 | 16.65 | 16.98 | 16.29 | 16.95 | +2.42% | 7.98 | 4.90% |
| 2025-12-31 | 16.30 | 16.85 | 16.15 | 16.55 | +1.16% | 6.38 | 3.98% |
| 2025-12-30 | 16.41 | 16.70 | 16.26 | 16.36 | -0.61% | 5.81 | 3.62% |
| 2025-12-29 | 16.58 | 16.65 | 16.32 | 16.46 | -1.38% | 5.74 | 3.58% |
| 2025-12-26 | 16.32 | 16.93 | 16.28 | 16.69 | +2.27% | 7.47 | 4.61% |
| 2025-12-25 | 16.26 | 16.39 | 16.13 | 16.32 | +0.99% | 4.36 | 2.75% |
| 2025-12-24 | 15.89 | 16.20 | 15.87 | 16.16 | +1.13% | 4.29 | 2.74% |
| 2025-12-23 | 16.44 | 16.58 | 15.80 | 15.98 | -1.11% | 8.48 | 5.44% |
| 2025-12-22 | 16.01 | 16.30 | 15.94 | 16.16 | +1.96% | 3.57 | 2.27% |
| 2025-12-19 | 16.00 | 16.13 | 15.80 | 15.85 | -0.63% | 3.22 | 2.08% |
| 2025-12-18 | 16.04 | 16.19 | 15.90 | 15.95 | -1.36% | 2.72 | 1.74% |