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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 11.40 | 11.47 | 11.16 | 11.28 | -1.40% | 2.88 | 7.64% |
| 2025-11-19 | 11.52 | 11.75 | 11.34 | 11.44 | -1.63% | 3.18 | 8.30% |
| 2025-11-18 | 11.85 | 11.90 | 11.50 | 11.63 | -1.52% | 3.63 | 9.38% |
| 2025-11-17 | 12.00 | 12.09 | 11.73 | 11.81 | -3.12% | 5.12 | 12.95% |
| 2025-11-14 | 12.38 | 12.63 | 12.17 | 12.19 | -3.86% | 5.89 | 14.33% |
| 2025-11-13 | 12.46 | 12.91 | 12.10 | 12.68 | -2.08% | 9.47 | 22.86% |
| 2025-11-12 | 12.21 | 13.15 | 11.93 | 12.95 | +6.32% | 13.57 | 31.89% |
| 2025-11-11 | 12.12 | 12.22 | 12.02 | 12.18 | +0.49% | 3.06 | 7.55% |
| 2025-11-10 | 12.27 | 12.33 | 11.93 | 12.12 | -1.30% | 4.40 | 10.88% |
| 2025-11-07 | 12.40 | 12.56 | 12.16 | 12.28 | -1.76% | 4.23 | 10.29% |
| 2025-11-06 | 12.61 | 12.70 | 12.32 | 12.50 | -2.04% | 5.52 | 13.28% |
| 2025-11-05 | 12.21 | 12.85 | 12.20 | 12.76 | +2.57% | 7.70 | 18.15% |
| 2025-11-04 | 12.62 | 12.81 | 12.30 | 12.44 | -2.89% | 6.32 | 15.11% |
| 2025-11-03 | 12.30 | 12.82 | 12.16 | 12.81 | +2.32% | 8.68 | 20.74% |
| 2025-10-31 | 12.26 | 13.23 | 12.11 | 12.52 | +0.81% | 10.17 | 24.05% |
| 2025-10-30 | 12.99 | 13.32 | 12.42 | 12.42 | -6.33% | 11.99 | 28.25% |
| 2025-10-29 | 14.29 | 14.29 | 12.99 | 13.26 | -7.66% | 16.77 | 37.55% |
| 2025-10-28 | 14.76 | 15.66 | 14.29 | 14.36 | -9.57% | 22.79 | 45.90% |
| 2025-10-27 | 13.00 | 15.88 | 13.00 | 15.88 | +9.97% | 28.20 | 57.16% |
| 2025-10-24 | 13.60 | 14.92 | 13.50 | 14.44 | +6.49% | 25.91 | 53.44% |