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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 19.40 | 19.41 | 18.02 | 18.16 | -9.06% | 23.92 | 13.36% |
| 2025-11-18 | 18.93 | 20.28 | 18.58 | 19.97 | +5.44% | 31.45 | 16.52% |
| 2025-11-17 | 18.04 | 19.17 | 18.03 | 18.94 | +4.93% | 22.20 | 12.17% |
| 2025-11-14 | 18.51 | 18.77 | 18.01 | 18.05 | -2.17% | 13.17 | 7.37% |
| 2025-11-13 | 18.35 | 18.70 | 18.23 | 18.45 | +0.27% | 11.52 | 6.40% |
| 2025-11-12 | 18.79 | 18.99 | 18.30 | 18.40 | -2.44% | 13.49 | 7.49% |
| 2025-11-11 | 19.12 | 19.38 | 18.81 | 18.86 | -1.00% | 18.07 | 9.77% |
| 2025-11-10 | 19.68 | 20.15 | 18.96 | 19.05 | -2.56% | 27.14 | 14.34% |
| 2025-11-07 | 20.51 | 20.90 | 19.40 | 19.55 | -8.22% | 33.54 | 17.35% |
| 2025-11-06 | 20.60 | 22.00 | 20.07 | 21.30 | +0.19% | 41.78 | 20.39% |
| 2025-11-05 | 21.90 | 23.03 | 20.86 | 21.26 | -2.92% | 47.23 | 22.30% |
| 2025-11-04 | 19.99 | 22.62 | 19.66 | 21.90 | +5.04% | 53.86 | 25.97% |
| 2025-11-03 | 18.40 | 20.85 | 17.67 | 20.85 | +10.03% | 42.94 | 22.45% |
| 2025-10-31 | 20.00 | 20.24 | 18.28 | 18.95 | +2.99% | 47.67 | 25.27% |
| 2025-10-30 | 17.25 | 18.40 | 17.01 | 18.40 | +9.98% | 27.14 | 15.63% |
| 2025-10-29 | 15.40 | 16.73 | 15.22 | 16.73 | +9.99% | 11.74 | 7.46% |
| 2025-10-28 | 14.91 | 15.66 | 14.80 | 15.21 | +0.13% | 18.29 | 12.34% |
| 2025-10-27 | 14.68 | 15.43 | 14.30 | 15.19 | +2.50% | 21.54 | 14.72% |
| 2025-10-24 | 15.68 | 15.68 | 14.68 | 14.82 | +4.00% | 29.04 | 19.35% |
| 2025-10-23 | 13.07 | 14.25 | 12.79 | 14.25 | +10.04% | 4.73 | 3.57% |