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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 10.38 | 10.44 | 10.20 | 10.23 | -3.03% | 4.34 | 12.65% |
| 2025-09-16 | 9.93 | 10.92 | 9.93 | 10.55 | +6.24% | 6.66 | 18.90% |
| 2025-09-15 | 10.01 | 10.03 | 9.87 | 9.93 | -1.49% | 1.48 | 4.48% |
| 2025-09-12 | 9.98 | 10.27 | 9.94 | 10.08 | +0.50% | 2.02 | 5.96% |
| 2025-09-11 | 9.86 | 10.03 | 9.76 | 10.03 | +0.91% | 1.75 | 5.25% |
| 2025-09-10 | 9.86 | 10.07 | 9.82 | 9.94 | +1.12% | 1.57 | 4.71% |
| 2025-09-09 | 10.09 | 10.09 | 9.80 | 9.83 | -2.77% | 1.57 | 4.73% |
| 2025-09-08 | 9.99 | 10.20 | 9.92 | 10.11 | +1.10% | 1.68 | 4.98% |
| 2025-09-05 | 9.80 | 10.00 | 9.67 | 10.00 | +2.15% | 1.78 | 5.39% |
| 2025-09-04 | 9.87 | 9.93 | 9.59 | 9.79 | -0.31% | 1.84 | 5.62% |
| 2025-09-03 | 10.34 | 10.36 | 9.70 | 9.82 | -5.12% | 2.61 | 7.78% |
| 2025-09-02 | 10.69 | 10.84 | 10.33 | 10.35 | -2.73% | 2.54 | 7.24% |
| 2025-09-01 | 10.72 | 10.79 | 10.62 | 10.64 | -1.57% | 2.41 | 6.76% |
| 2025-08-29 | 10.79 | 11.17 | 10.59 | 10.81 | -0.64% | 3.28 | 9.06% |
| 2025-08-28 | 10.75 | 10.89 | 10.31 | 10.88 | +0.93% | 4.22 | 11.87% |
| 2025-08-27 | 11.00 | 11.22 | 10.68 | 10.78 | -1.91% | 5.10 | 13.84% |
| 2025-08-26 | 11.08 | 11.10 | 10.88 | 10.99 | -0.72% | 3.63 | 9.86% |
| 2025-08-25 | 11.14 | 11.25 | 11.01 | 11.07 | -1.07% | 5.71 | 15.41% |
| 2025-08-22 | 11.52 | 11.68 | 11.06 | 11.19 | -2.19% | 10.82 | 28.75% |
| 2025-08-21 | 10.48 | 11.44 | 10.26 | 11.44 | +10.00% | 8.86 | 24.14% |