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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 13.69 | 14.49 | 13.69 | 14.29 | +7.04% | 8.26 | 17.37% |
| 2026-02-13 | 13.50 | 13.68 | 13.35 | 13.35 | -1.33% | 2.39 | 5.30% |
| 2026-02-12 | 13.95 | 13.96 | 13.48 | 13.53 | -2.17% | 3.23 | 7.09% |
| 2026-02-11 | 13.89 | 14.10 | 13.82 | 13.83 | -1.14% | 3.00 | 6.44% |
| 2026-02-10 | 14.17 | 14.25 | 13.95 | 13.99 | -1.48% | 4.51 | 9.59% |
| 2026-02-09 | 14.03 | 14.35 | 14.01 | 14.20 | +1.21% | 6.28 | 13.25% |
| 2026-02-06 | 13.99 | 14.25 | 13.77 | 14.03 | -0.21% | 6.44 | 13.68% |
| 2026-02-05 | 14.25 | 14.50 | 13.98 | 14.06 | -2.29% | 10.30 | 21.69% |
| 2026-02-04 | 13.29 | 14.39 | 13.19 | 14.39 | +10.02% | 7.17 | 15.30% |
| 2026-02-03 | 12.70 | 13.08 | 12.58 | 13.08 | +3.48% | 2.93 | 6.80% |
| 2026-02-02 | 12.50 | 12.99 | 12.43 | 12.64 | -2.77% | 2.51 | 5.89% |
| 2026-01-30 | 13.85 | 13.85 | 13.00 | 13.00 | -6.47% | 5.20 | 11.76% |
| 2026-01-29 | 13.60 | 14.08 | 13.34 | 13.90 | +1.24% | 7.87 | 17.19% |
| 2026-01-28 | 13.22 | 13.82 | 13.13 | 13.73 | +4.09% | 6.43 | 14.24% |
| 2026-01-27 | 13.30 | 13.48 | 12.93 | 13.19 | -2.94% | 4.28 | 9.73% |
| 2026-01-26 | 13.51 | 13.83 | 13.35 | 13.59 | +2.18% | 6.75 | 14.87% |
| 2026-01-23 | 13.23 | 13.45 | 13.07 | 13.30 | -0.45% | 5.20 | 11.77% |
| 2026-01-22 | 12.66 | 13.46 | 12.66 | 13.36 | +4.87% | 6.13 | 13.90% |
| 2026-01-21 | 12.36 | 12.89 | 12.24 | 12.74 | +2.33% | 3.73 | 8.84% |
| 2026-01-20 | 12.93 | 12.94 | 12.37 | 12.45 | -3.64% | 3.80 | 9.07% |