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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 11.17 | 11.70 | 11.07 | 11.39 | +1.24% | 2.89 | 7.56% |
| 2025-12-17 | 11.39 | 11.43 | 11.02 | 11.25 | -2.77% | 3.66 | 9.80% |
| 2025-12-16 | 12.11 | 12.11 | 11.46 | 11.57 | -5.78% | 4.81 | 12.35% |
| 2025-12-15 | 11.82 | 12.49 | 11.77 | 12.28 | +2.93% | 7.85 | 19.20% |
| 2025-12-12 | 11.50 | 12.00 | 11.45 | 11.93 | +3.74% | 4.69 | 11.84% |
| 2025-12-11 | 11.60 | 11.79 | 11.45 | 11.50 | -0.95% | 2.14 | 5.52% |
| 2025-12-10 | 11.67 | 11.99 | 11.51 | 11.61 | -1.19% | 2.22 | 5.71% |
| 2025-12-09 | 12.00 | 12.09 | 11.71 | 11.75 | -2.08% | 3.30 | 8.32% |
| 2025-12-08 | 11.95 | 12.10 | 11.27 | 12.00 | +2.39% | 4.77 | 12.00% |
| 2025-12-05 | 11.41 | 11.74 | 11.41 | 11.72 | +1.74% | 3.09 | 7.97% |
| 2025-12-04 | 11.69 | 11.84 | 11.46 | 11.52 | -3.19% | 4.35 | 11.25% |
| 2025-12-03 | 11.49 | 12.40 | 11.40 | 11.90 | +4.29% | 8.30 | 20.89% |
| 2025-12-02 | 11.45 | 11.49 | 11.31 | 11.41 | -1.04% | 1.79 | 4.69% |
| 2025-12-01 | 11.46 | 11.68 | 11.46 | 11.53 | +1.23% | 2.69 | 6.98% |
| 2025-11-28 | 11.10 | 11.84 | 11.10 | 11.39 | +2.34% | 3.32 | 8.75% |
| 2025-11-27 | 11.20 | 11.26 | 11.10 | 11.13 | -0.62% | 1.46 | 3.91% |
| 2025-11-26 | 11.21 | 11.39 | 11.15 | 11.20 | -0.62% | 1.86 | 4.95% |
| 2025-11-25 | 11.10 | 11.38 | 11.03 | 11.27 | +2.36% | 2.53 | 6.73% |
| 2025-11-24 | 10.92 | 11.04 | 10.78 | 11.01 | +1.85% | 2.10 | 5.76% |
| 2025-11-21 | 11.11 | 11.24 | 10.79 | 10.81 | -4.17% | 2.95 | 8.08% |