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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 13.01 | 13.06 | 12.88 | 12.95 | -1.07% | 1.43 | 1.14% |
| 2025-10-21 | 13.02 | 13.12 | 12.88 | 13.09 | +1.32% | 1.72 | 1.36% |
| 2025-10-20 | 12.90 | 13.19 | 12.81 | 12.92 | +1.57% | 1.88 | 1.49% |
| 2025-10-17 | 13.19 | 13.23 | 12.69 | 12.72 | -3.71% | 2.14 | 1.71% |
| 2025-10-16 | 13.54 | 13.55 | 13.12 | 13.21 | -2.65% | 2.67 | 2.07% |
| 2025-10-15 | 13.15 | 13.75 | 12.97 | 13.57 | +3.59% | 3.65 | 2.78% |
| 2025-10-14 | 13.49 | 13.66 | 13.03 | 13.10 | -2.53% | 2.79 | 2.16% |
| 2025-10-13 | 13.15 | 13.63 | 12.94 | 13.44 | -1.47% | 2.75 | 2.12% |
| 2025-10-10 | 14.05 | 14.05 | 13.61 | 13.64 | -3.60% | 3.33 | 2.49% |
| 2025-10-09 | 13.74 | 14.23 | 13.74 | 14.15 | +3.06% | 3.94 | 2.88% |
| 2025-09-30 | 13.72 | 13.97 | 13.72 | 13.73 | -0.15% | 2.27 | 1.69% |
| 2025-09-29 | 13.63 | 13.83 | 13.42 | 13.75 | +0.22% | 2.53 | 1.92% |
| 2025-09-26 | 14.20 | 14.25 | 13.68 | 13.72 | -1.72% | 2.77 | 2.05% |
| 2025-09-25 | 13.89 | 14.19 | 13.87 | 13.96 | +0.36% | 2.76 | 2.02% |
| 2025-09-24 | 13.50 | 13.91 | 13.40 | 13.91 | +2.66% | 3.00 | 2.25% |
| 2025-09-23 | 14.09 | 14.15 | 13.24 | 13.55 | -4.78% | 3.95 | 2.99% |
| 2025-09-22 | 13.92 | 14.34 | 13.92 | 14.23 | +2.52% | 3.39 | 2.46% |
| 2025-09-19 | 14.03 | 14.22 | 13.84 | 13.88 | -2.05% | 2.96 | 2.18% |
| 2025-09-18 | 14.13 | 14.70 | 13.89 | 14.17 | 0.00% | 5.75 | 4.13% |
| 2025-09-17 | 14.13 | 14.34 | 14.03 | 14.17 | -0.35% | 3.12 | 2.26% |