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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 8.07 | 8.16 | 7.97 | 8.05 | -0.37% | 1.74 | 6.43% |
| 2025-05-26 | 7.94 | 8.12 | 7.88 | 8.08 | +2.01% | 2.15 | 7.95% |
| 2025-05-23 | 7.88 | 8.18 | 7.83 | 7.93 | -0.25% | 2.40 | 8.91% |
| 2025-05-22 | 8.12 | 8.12 | 7.93 | 7.94 | -2.32% | 2.40 | 8.93% |
| 2025-05-21 | 8.33 | 8.43 | 8.08 | 8.13 | -3.08% | 3.29 | 11.88% |
| 2025-05-20 | 8.57 | 8.74 | 8.38 | 8.39 | -2.09% | 3.41 | 11.98% |
| 2025-05-19 | 8.81 | 8.84 | 8.47 | 8.57 | -2.49% | 3.77 | 13.05% |
| 2025-05-16 | 8.65 | 8.94 | 8.57 | 8.79 | +0.23% | 5.48 | 18.56% |
| 2025-05-15 | 8.44 | 8.85 | 8.28 | 8.77 | +2.68% | 6.79 | 23.34% |
| 2025-05-14 | 8.33 | 8.64 | 8.17 | 8.54 | +1.30% | 5.16 | 18.18% |
| 2025-05-13 | 8.37 | 8.62 | 8.32 | 8.43 | +1.31% | 3.89 | 13.69% |
| 2025-05-12 | 8.26 | 8.45 | 8.16 | 8.32 | +0.12% | 3.21 | 11.49% |
| 2025-05-09 | 8.46 | 8.73 | 8.27 | 8.31 | -1.99% | 4.03 | 14.14% |
| 2025-05-08 | 8.40 | 8.58 | 8.26 | 8.48 | -2.07% | 5.74 | 20.22% |
| 2025-05-07 | 8.31 | 9.11 | 8.20 | 8.66 | +4.56% | 9.34 | 32.67% |
| 2025-05-06 | 7.89 | 8.42 | 7.86 | 8.28 | +5.04% | 6.01 | 21.80% |