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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 15.80 | 16.27 | 15.63 | 16.17 | +1.63% | 4.41 | 2.84% |
| 2025-12-16 | 16.40 | 16.46 | 15.91 | 15.91 | -3.46% | 5.12 | 3.28% |
| 2025-12-15 | 16.15 | 16.79 | 16.11 | 16.48 | +1.29% | 7.38 | 4.59% |
| 2025-12-12 | 16.29 | 16.42 | 16.01 | 16.27 | -0.49% | 4.45 | 2.82% |
| 2025-12-11 | 16.46 | 16.60 | 16.32 | 16.35 | -0.85% | 5.25 | 3.28% |
| 2025-12-10 | 16.10 | 16.55 | 16.01 | 16.49 | -3.85% | 7.67 | 4.84% |
| 2025-12-09 | 17.42 | 17.57 | 17.11 | 17.15 | -2.11% | 5.45 | 3.24% |
| 2025-12-08 | 17.07 | 17.76 | 17.04 | 17.52 | +2.88% | 10.29 | 6.04% |
| 2025-12-05 | 16.60 | 17.11 | 16.51 | 17.03 | +2.59% | 6.96 | 4.24% |
| 2025-12-04 | 16.74 | 16.88 | 16.53 | 16.60 | +0.18% | 5.32 | 3.28% |
| 2025-12-03 | 17.27 | 17.31 | 16.51 | 16.57 | -3.61% | 6.09 | 3.75% |
| 2025-12-02 | 17.49 | 17.49 | 17.07 | 17.19 | -2.00% | 5.26 | 3.14% |
| 2025-12-01 | 17.42 | 17.62 | 17.35 | 17.54 | +0.06% | 5.12 | 3.01% |
| 2025-11-28 | 17.28 | 17.60 | 17.20 | 17.53 | +1.39% | 5.14 | 3.03% |
| 2025-11-27 | 17.41 | 17.85 | 17.27 | 17.29 | -1.43% | 6.29 | 3.70% |
| 2025-11-26 | 17.87 | 17.99 | 17.50 | 17.54 | -2.39% | 8.41 | 4.88% |
| 2025-11-25 | 17.80 | 18.34 | 17.73 | 17.97 | +1.47% | 9.72 | 5.53% |
| 2025-11-24 | 17.29 | 17.86 | 17.09 | 17.71 | +2.37% | 11.32 | 6.67% |
| 2025-11-21 | 18.08 | 18.39 | 17.24 | 17.30 | -7.19% | 17.38 | 10.15% |
| 2025-11-20 | 18.44 | 19.71 | 18.26 | 18.64 | +2.64% | 20.06 | 10.94% |