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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 8.58 | 9.14 | 8.45 | 8.74 | +1.63% | 5.85 | 19.95% |
| 2025-06-24 | 8.60 | 8.98 | 8.41 | 8.60 | -3.04% | 5.57 | 19.18% |
| 2025-06-23 | 8.75 | 8.87 | 8.59 | 8.87 | +10.05% | 2.37 | 8.05% |
| 2025-06-20 | 8.25 | 8.25 | 7.98 | 8.06 | -3.59% | 3.19 | 11.86% |
| 2025-06-19 | 8.90 | 8.95 | 8.18 | 8.36 | -7.32% | 5.14 | 18.05% |
| 2025-06-18 | 9.30 | 9.40 | 9.00 | 9.02 | -3.11% | 4.32 | 14.16% |
| 2025-06-17 | 8.96 | 9.34 | 8.92 | 9.31 | +1.31% | 5.83 | 19.04% |
| 2025-06-16 | 9.31 | 9.58 | 9.10 | 9.19 | -1.18% | 7.52 | 24.15% |
| 2025-06-13 | 9.00 | 9.68 | 8.88 | 9.30 | +5.44% | 9.38 | 30.29% |
| 2025-06-12 | 8.79 | 8.98 | 8.76 | 8.82 | -0.78% | 2.63 | 8.85% |
| 2025-06-11 | 8.80 | 9.18 | 8.65 | 8.89 | +0.79% | 4.10 | 13.74% |
| 2025-06-10 | 9.10 | 9.18 | 8.67 | 8.82 | -3.06% | 4.21 | 14.12% |
| 2025-06-09 | 9.17 | 9.31 | 9.03 | 9.10 | +1.22% | 3.63 | 11.84% |
| 2025-06-06 | 9.28 | 9.28 | 8.92 | 8.99 | -2.59% | 4.36 | 14.43% |
| 2025-06-05 | 9.37 | 9.54 | 9.16 | 9.23 | -3.93% | 7.15 | 22.95% |
| 2025-06-04 | 9.13 | 10.19 | 9.13 | 9.61 | +3.65% | 10.30 | 31.61% |
| 2025-06-03 | 9.10 | 9.50 | 8.99 | 9.27 | -1.27% | 6.91 | 22.30% |
| 2025-05-30 | 9.06 | 9.92 | 8.87 | 9.39 | +3.28% | 10.73 | 34.21% |
| 2025-05-29 | 9.03 | 9.48 | 8.93 | 9.09 | +2.58% | 12.15 | 39.43% |
| 2025-05-28 | 8.01 | 8.86 | 8.01 | 8.86 | +10.00% | 6.98 | 24.23% |