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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 14.03 | 14.24 | 13.90 | 14.22 | +0.42% | 3.46 | 2.52% |
| 2025-09-15 | 14.01 | 14.65 | 13.85 | 14.16 | +1.87% | 5.19 | 3.75% |
| 2025-09-12 | 13.92 | 14.24 | 13.88 | 13.90 | +0.14% | 3.89 | 2.85% |
| 2025-09-11 | 13.55 | 13.90 | 13.39 | 13.88 | +3.27% | 3.62 | 2.72% |
| 2025-09-10 | 13.54 | 13.68 | 13.41 | 13.44 | -0.59% | 1.86 | 1.41% |
| 2025-09-09 | 13.88 | 13.88 | 13.47 | 13.52 | -2.59% | 2.47 | 1.86% |
| 2025-09-08 | 13.82 | 13.96 | 13.68 | 13.88 | +0.43% | 2.62 | 1.95% |
| 2025-09-05 | 13.48 | 13.91 | 13.35 | 13.82 | +2.60% | 3.31 | 2.49% |
| 2025-09-04 | 13.83 | 13.98 | 13.26 | 13.47 | -2.74% | 4.17 | 3.13% |
| 2025-09-03 | 14.25 | 14.35 | 13.79 | 13.85 | -2.40% | 4.48 | 3.28% |
| 2025-09-02 | 15.10 | 15.18 | 14.13 | 14.19 | -5.90% | 6.68 | 4.76% |
| 2025-09-01 | 15.20 | 15.68 | 14.94 | 15.08 | -1.11% | 6.95 | 4.70% |
| 2025-08-29 | 14.78 | 15.68 | 14.60 | 15.25 | +2.21% | 10.23 | 6.94% |
| 2025-08-28 | 14.89 | 15.06 | 14.26 | 14.92 | -1.84% | 9.60 | 6.72% |
| 2025-08-27 | 15.30 | 16.26 | 15.06 | 15.20 | +0.20% | 13.31 | 8.84% |
| 2025-08-26 | 15.71 | 15.71 | 15.10 | 15.17 | -4.35% | 12.61 | 8.48% |
| 2025-08-25 | 14.14 | 15.86 | 14.07 | 15.86 | +9.99% | 10.51 | 7.30% |
| 2025-08-22 | 15.00 | 15.00 | 14.25 | 14.42 | +3.00% | 10.68 | 7.57% |
| 2025-08-21 | 14.11 | 14.35 | 13.87 | 14.00 | +2.34% | 9.34 | 6.81% |
| 2025-08-20 | 13.50 | 13.70 | 13.41 | 13.68 | +0.37% | 3.84 | 2.92% |