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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 10.48 | 10.62 | 10.35 | 10.40 | -1.05% | 3.53 | 10.09% |
| 2025-08-19 | 10.88 | 10.88 | 10.47 | 10.51 | -3.22% | 6.41 | 18.03% |
| 2025-08-18 | 10.40 | 10.98 | 10.29 | 10.86 | +4.93% | 8.76 | 24.85% |
| 2025-08-15 | 9.95 | 10.55 | 9.91 | 10.35 | +2.58% | 7.07 | 20.59% |
| 2025-08-14 | 9.82 | 10.36 | 9.71 | 10.09 | +2.44% | 6.66 | 19.85% |
| 2025-08-13 | 9.84 | 9.97 | 9.76 | 9.85 | +0.31% | 2.39 | 7.23% |
| 2025-08-12 | 9.91 | 10.03 | 9.80 | 9.82 | -1.50% | 2.65 | 8.04% |
| 2025-08-11 | 9.88 | 10.07 | 9.81 | 9.97 | 0.00% | 2.87 | 8.64% |
| 2025-08-08 | 9.86 | 10.11 | 9.83 | 9.97 | +1.01% | 4.05 | 12.14% |
| 2025-08-07 | 9.96 | 10.04 | 9.83 | 9.87 | -1.50% | 3.31 | 10.03% |
| 2025-08-06 | 9.85 | 10.13 | 9.82 | 10.02 | +0.40% | 4.60 | 13.77% |
| 2025-08-05 | 9.67 | 10.15 | 9.61 | 9.98 | +3.10% | 4.96 | 15.06% |
| 2025-08-04 | 9.49 | 9.69 | 9.33 | 9.68 | +0.62% | 2.60 | 8.14% |
| 2025-08-01 | 9.65 | 9.80 | 9.54 | 9.62 | -1.74% | 3.39 | 10.51% |
| 2025-07-31 | 10.00 | 10.07 | 9.70 | 9.79 | -3.26% | 5.82 | 17.62% |
| 2025-07-30 | 9.67 | 10.57 | 9.57 | 10.12 | +4.76% | 9.58 | 28.72% |
| 2025-07-29 | 9.94 | 9.94 | 9.60 | 9.66 | -3.88% | 8.04 | 24.86% |
| 2025-07-28 | 9.55 | 10.05 | 9.55 | 10.05 | +9.96% | 6.04 | 18.16% |
| 2025-07-25 | 9.19 | 9.19 | 9.09 | 9.14 | -0.54% | 1.36 | 4.46% |
| 2025-07-24 | 9.12 | 9.19 | 9.03 | 9.19 | +0.55% | 1.67 | 5.47% |