神开股份 sz.002278
9.32
-3.62%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 9.72 | 9.73 | 9.23 | 9.32 | -3.62% | 1.13 | 3.60% |
| 2026-05-22 | 9.58 | 9.72 | 9.42 | 9.67 | +1.47% | 0.73 | 2.28% |
| 2026-05-21 | 9.94 | 10.08 | 9.52 | 9.53 | -4.32% | 1.06 | 3.26% |
| 2026-05-20 | 10.33 | 10.33 | 9.95 | 9.96 | -3.67% | 1.08 | 3.23% |
| 2026-05-19 | 10.40 | 10.44 | 10.31 | 10.34 | -1.43% | 0.77 | 2.24% |
| 2026-05-18 | 10.44 | 10.66 | 10.21 | 10.49 | +1.25% | 0.94 | 2.70% |
| 2026-05-15 | 10.27 | 10.46 | 10.27 | 10.36 | +0.68% | 0.71 | 2.05% |
| 2026-05-14 | 10.70 | 10.70 | 10.27 | 10.29 | -3.92% | 1.29 | 3.71% |
| 2026-05-13 | 10.81 | 10.81 | 10.61 | 10.71 | -0.93% | 1.08 | 3.04% |
| 2026-05-12 | 11.06 | 11.09 | 10.80 | 10.81 | -3.05% | 1.74 | 4.82% |
| 2026-05-11 | 10.78 | 11.20 | 10.67 | 11.15 | +3.82% | 2.76 | 7.55% |
| 2026-05-08 | 10.61 | 10.74 | 10.52 | 10.74 | +1.13% | 1.30 | 3.66% |
| 2026-05-07 | 10.48 | 10.68 | 10.40 | 10.62 | +1.43% | 1.19 | 3.39% |
| 2026-05-06 | 10.35 | 10.54 | 10.35 | 10.47 | +0.77% | 1.05 | 3.02% |
| 2026-04-30 | 10.40 | 10.48 | 10.38 | 10.39 | +0.19% | 0.85 | 2.45% |
| 2026-04-29 | 10.37 | 10.48 | 10.31 | 10.37 | -0.96% | 1.30 | 3.75% |
| 2026-04-28 | 10.65 | 10.86 | 10.37 | 10.47 | -2.88% | 2.01 | 5.73% |
| 2026-04-27 | 11.25 | 11.30 | 10.78 | 10.78 | -9.18% | 3.72 | 10.21% |
| 2026-04-24 | 12.27 | 12.28 | 11.69 | 11.87 | -4.20% | 4.12 | 10.40% |
| 2026-04-23 | 11.47 | 12.69 | 11.31 | 12.39 | +7.37% | 5.74 | 14.30% |