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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 12.92 | 13.56 | 12.70 | 13.56 | +9.98% | 16.75 | 37.59% |
| 2025-10-22 | 12.33 | 12.33 | 12.33 | 12.33 | +9.99% | 1.14 | 2.76% |
| 2025-10-21 | 11.21 | 11.21 | 11.21 | 11.21 | +10.01% | 2.37 | 6.33% |
| 2025-10-20 | 9.39 | 10.19 | 9.32 | 10.19 | +10.04% | 3.61 | 10.98% |
| 2025-10-17 | 9.50 | 9.56 | 9.21 | 9.26 | -4.04% | 1.41 | 4.50% |
| 2025-10-16 | 9.57 | 9.79 | 9.36 | 9.65 | +0.84% | 2.04 | 6.37% |
| 2025-10-15 | 9.48 | 9.62 | 9.40 | 9.57 | +0.10% | 1.12 | 3.52% |
| 2025-10-14 | 9.38 | 9.65 | 9.38 | 9.56 | +1.92% | 1.85 | 5.80% |
| 2025-10-13 | 9.01 | 9.41 | 9.00 | 9.38 | -1.37% | 1.04 | 3.36% |
| 2025-10-10 | 9.58 | 9.65 | 9.46 | 9.51 | -0.42% | 1.19 | 3.73% |
| 2025-10-09 | 9.31 | 9.56 | 9.27 | 9.55 | +3.02% | 1.58 | 5.01% |
| 2025-09-30 | 9.41 | 9.44 | 9.25 | 9.27 | -1.38% | 1.18 | 3.80% |
| 2025-09-29 | 9.40 | 9.48 | 9.18 | 9.40 | -0.11% | 1.31 | 4.22% |
| 2025-09-26 | 9.53 | 9.58 | 9.41 | 9.41 | -1.67% | 1.06 | 3.34% |
| 2025-09-25 | 9.59 | 9.68 | 9.52 | 9.57 | -0.62% | 1.11 | 3.45% |
| 2025-09-24 | 9.45 | 9.65 | 9.41 | 9.63 | +1.05% | 1.42 | 4.45% |
| 2025-09-23 | 9.85 | 9.95 | 9.33 | 9.53 | -3.25% | 2.12 | 6.64% |
| 2025-09-22 | 10.11 | 10.17 | 9.80 | 9.85 | -3.43% | 2.91 | 8.81% |
| 2025-09-19 | 10.57 | 10.79 | 10.04 | 10.20 | -1.83% | 3.59 | 10.33% |
| 2025-09-18 | 10.25 | 10.74 | 10.10 | 10.39 | +1.56% | 4.56 | 13.06% |