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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 12.79 | 13.02 | 12.66 | 12.92 | +0.08% | 3.60 | 8.38% |
| 2026-01-16 | 13.32 | 13.54 | 12.80 | 12.91 | -4.37% | 6.52 | 14.96% |
| 2026-01-15 | 14.40 | 14.56 | 13.50 | 13.50 | -10.00% | 8.57 | 18.70% |
| 2026-01-14 | 14.51 | 15.88 | 14.32 | 15.00 | -1.64% | 16.19 | 32.24% |
| 2026-01-13 | 14.73 | 15.88 | 14.05 | 15.25 | +5.61% | 19.47 | 38.92% |
| 2026-01-12 | 15.01 | 15.05 | 14.33 | 14.44 | +3.07% | 18.29 | 37.65% |
| 2026-01-09 | 12.99 | 14.01 | 12.80 | 14.01 | +9.97% | 8.33 | 18.27% |
| 2026-01-08 | 12.30 | 12.82 | 12.25 | 12.74 | +3.24% | 5.19 | 12.29% |
| 2026-01-07 | 12.56 | 12.56 | 12.23 | 12.34 | -2.45% | 4.81 | 11.67% |
| 2026-01-06 | 12.50 | 12.85 | 12.45 | 12.65 | +0.40% | 5.04 | 11.97% |
| 2026-01-05 | 12.87 | 13.00 | 12.50 | 12.60 | -0.79% | 6.08 | 14.30% |
| 2025-12-31 | 12.90 | 13.14 | 12.41 | 12.70 | -3.35% | 8.11 | 19.14% |
| 2025-12-30 | 12.54 | 13.56 | 12.54 | 13.14 | +3.30% | 11.03 | 25.19% |
| 2025-12-29 | 12.27 | 13.16 | 12.24 | 12.72 | +1.52% | 9.27 | 21.69% |
| 2025-12-26 | 12.34 | 12.99 | 12.15 | 12.53 | +2.37% | 11.06 | 26.45% |
| 2025-12-25 | 12.01 | 12.38 | 11.93 | 12.24 | +1.24% | 5.13 | 12.64% |
| 2025-12-24 | 11.55 | 12.16 | 11.46 | 12.09 | +4.22% | 6.05 | 15.12% |
| 2025-12-23 | 11.88 | 11.88 | 11.54 | 11.60 | -1.28% | 2.60 | 6.68% |
| 2025-12-22 | 11.61 | 11.96 | 11.60 | 11.75 | +2.44% | 3.06 | 7.77% |
| 2025-12-19 | 11.30 | 11.71 | 11.30 | 11.47 | +0.70% | 2.28 | 5.96% |