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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 9.50 | 9.50 | 9.13 | 9.14 | -3.38% | 3.21 | 10.41% |
| 2025-07-22 | 9.31 | 9.57 | 9.30 | 9.46 | +1.18% | 3.97 | 12.60% |
| 2025-07-21 | 9.22 | 9.37 | 9.19 | 9.35 | +0.75% | 2.48 | 8.00% |
| 2025-07-18 | 9.36 | 9.36 | 9.23 | 9.28 | -0.43% | 2.12 | 6.82% |
| 2025-07-17 | 9.26 | 9.35 | 9.18 | 9.32 | +0.54% | 2.23 | 7.18% |
| 2025-07-16 | 9.28 | 9.34 | 9.08 | 9.27 | 0.00% | 2.37 | 7.71% |
| 2025-07-15 | 9.27 | 9.42 | 9.19 | 9.27 | -0.64% | 2.88 | 9.28% |
| 2025-07-14 | 9.41 | 9.46 | 9.27 | 9.33 | +0.32% | 2.57 | 8.22% |
| 2025-07-11 | 9.34 | 9.38 | 9.15 | 9.30 | -0.32% | 2.92 | 9.43% |
| 2025-07-10 | 9.47 | 9.69 | 9.31 | 9.33 | -2.61% | 4.99 | 15.84% |
| 2025-07-09 | 9.51 | 9.94 | 9.51 | 9.58 | -1.03% | 6.84 | 21.13% |
| 2025-07-08 | 9.47 | 9.98 | 9.29 | 9.68 | +4.31% | 8.53 | 26.63% |
| 2025-07-07 | 9.29 | 9.48 | 9.04 | 9.28 | -0.11% | 5.81 | 18.74% |
| 2025-07-04 | 9.96 | 10.15 | 9.21 | 9.29 | -8.47% | 10.48 | 32.43% |
| 2025-07-03 | 11.12 | 11.12 | 10.09 | 10.15 | +0.40% | 16.83 | 47.00% |
| 2025-07-02 | 10.11 | 10.11 | 10.11 | 10.11 | +10.01% | 2.65 | 7.83% |
| 2025-07-01 | 8.93 | 9.38 | 8.84 | 9.19 | +2.91% | 5.76 | 18.93% |
| 2025-06-30 | 8.82 | 8.93 | 8.69 | 8.93 | +0.79% | 3.26 | 11.02% |
| 2025-06-27 | 9.04 | 9.04 | 8.84 | 8.86 | -3.59% | 5.07 | 17.03% |
| 2025-06-26 | 8.70 | 9.43 | 8.70 | 9.19 | +5.15% | 8.44 | 27.51% |