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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 11.28 | 11.35 | 10.94 | 11.26 | +1.90% | 1.75 | 4.72% |
| 2026-03-23 | 11.30 | 11.49 | 11.03 | 11.05 | -5.39% | 2.12 | 5.66% |
| 2026-03-20 | 12.28 | 12.35 | 11.66 | 11.68 | -6.26% | 3.31 | 8.35% |
| 2026-03-19 | 12.84 | 13.00 | 12.45 | 12.46 | -1.35% | 3.46 | 8.16% |
| 2026-03-18 | 12.78 | 12.88 | 12.36 | 12.63 | -1.10% | 3.67 | 8.76% |
| 2026-03-17 | 13.76 | 13.88 | 12.73 | 12.77 | -7.13% | 7.34 | 16.63% |
| 2026-03-16 | 13.29 | 13.75 | 13.10 | 13.75 | +10.00% | 5.18 | 11.42% |
| 2026-03-13 | 12.80 | 12.93 | 12.48 | 12.50 | -2.34% | 2.62 | 6.18% |
| 2026-03-12 | 13.34 | 13.37 | 12.80 | 12.80 | -3.03% | 3.55 | 8.19% |
| 2026-03-11 | 13.50 | 13.50 | 13.11 | 13.20 | -3.37% | 4.54 | 10.26% |
| 2026-03-10 | 13.41 | 13.73 | 13.22 | 13.66 | +0.22% | 4.48 | 9.91% |
| 2026-03-09 | 14.41 | 14.50 | 13.62 | 13.63 | -1.52% | 6.95 | 14.92% |
| 2026-03-06 | 13.92 | 13.99 | 13.60 | 13.84 | -1.91% | 4.87 | 10.52% |
| 2026-03-05 | 14.89 | 14.94 | 14.06 | 14.11 | -3.36% | 7.58 | 15.92% |
| 2026-03-04 | 14.65 | 14.98 | 13.70 | 14.60 | -4.07% | 9.79 | 20.44% |
| 2026-03-03 | 15.08 | 16.50 | 14.50 | 15.22 | -0.13% | 16.05 | 30.91% |
| 2026-03-02 | 14.63 | 15.41 | 14.37 | 15.24 | +5.91% | 14.44 | 29.03% |
| 2026-02-27 | 14.22 | 14.45 | 14.15 | 14.39 | +1.48% | 5.59 | 11.66% |
| 2026-02-26 | 14.24 | 14.34 | 14.11 | 14.18 | -0.49% | 3.48 | 7.35% |
| 2026-02-25 | 14.30 | 14.47 | 14.17 | 14.25 | -0.28% | 6.59 | 13.79% |