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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 11.52 | 11.58 | 11.38 | 11.54 | -0.77% | 1.18 | 3.08% |
| 2026-04-21 | 11.76 | 11.80 | 11.50 | 11.63 | -1.27% | 1.64 | 4.25% |
| 2026-04-20 | 11.36 | 11.80 | 11.31 | 11.78 | +3.70% | 2.54 | 6.55% |
| 2026-04-17 | 11.37 | 11.38 | 11.15 | 11.36 | -0.09% | 1.54 | 4.12% |
| 2026-04-16 | 11.29 | 11.39 | 11.18 | 11.37 | +0.62% | 1.20 | 3.19% |
| 2026-04-15 | 11.46 | 11.53 | 11.25 | 11.30 | -0.88% | 1.51 | 3.99% |
| 2026-04-14 | 11.40 | 11.46 | 11.18 | 11.40 | +0.35% | 1.73 | 4.59% |
| 2026-04-13 | 11.33 | 11.40 | 11.08 | 11.36 | -2.32% | 2.39 | 6.36% |
| 2026-04-10 | 11.51 | 11.77 | 11.48 | 11.63 | +1.04% | 1.63 | 4.18% |
| 2026-04-09 | 11.58 | 11.68 | 11.43 | 11.51 | -1.46% | 1.49 | 3.86% |
| 2026-04-08 | 11.51 | 11.70 | 11.27 | 11.68 | +3.27% | 1.72 | 4.44% |
| 2026-04-07 | 11.16 | 11.34 | 10.96 | 11.31 | +1.34% | 1.18 | 3.13% |
| 2026-04-03 | 11.70 | 11.79 | 11.15 | 11.16 | -4.78% | 1.66 | 4.39% |
| 2026-04-02 | 11.80 | 12.02 | 11.65 | 11.72 | -1.51% | 1.71 | 4.33% |
| 2026-04-01 | 12.17 | 12.25 | 11.86 | 11.90 | -1.57% | 1.99 | 4.98% |
| 2026-03-31 | 11.92 | 12.30 | 11.82 | 12.09 | +1.09% | 2.63 | 6.53% |
| 2026-03-30 | 11.51 | 12.35 | 11.51 | 11.96 | +2.05% | 2.54 | 6.35% |
| 2026-03-27 | 11.55 | 11.79 | 11.46 | 11.72 | -1.26% | 2.04 | 5.23% |
| 2026-03-26 | 11.45 | 11.97 | 11.12 | 11.87 | +3.49% | 3.58 | 9.21% |
| 2026-03-25 | 11.26 | 11.48 | 11.22 | 11.47 | +1.86% | 1.60 | 4.19% |