神思电子 sz.300479
16.30
+1.24%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 16.34 | 16.46 | 15.97 | 16.30 | +1.24% | 0.69 | 2.17% |
| 2026-05-21 | 16.82 | 17.03 | 16.08 | 16.10 | -4.00% | 0.88 | 2.70% |
| 2026-05-20 | 17.15 | 17.18 | 16.63 | 16.77 | -2.67% | 0.78 | 2.37% |
| 2026-05-19 | 16.58 | 17.29 | 16.58 | 17.23 | +2.99% | 1.22 | 3.63% |
| 2026-05-18 | 16.60 | 16.82 | 16.33 | 16.73 | +1.58% | 0.69 | 2.10% |
| 2026-05-15 | 16.25 | 16.98 | 16.25 | 16.47 | +1.54% | 1.23 | 3.74% |
| 2026-05-14 | 16.90 | 17.09 | 16.20 | 16.22 | -4.08% | 1.32 | 4.09% |
| 2026-05-13 | 17.11 | 17.11 | 16.39 | 16.91 | -0.70% | 2.16 | 6.57% |
| 2026-05-12 | 17.55 | 17.55 | 17.00 | 17.03 | -2.96% | 0.87 | 2.57% |
| 2026-05-11 | 17.62 | 17.70 | 17.35 | 17.55 | +0.40% | 0.82 | 2.37% |
| 2026-05-08 | 17.33 | 17.54 | 17.15 | 17.48 | +0.63% | 0.79 | 2.31% |
| 2026-05-07 | 17.26 | 17.41 | 17.13 | 17.37 | +0.87% | 0.87 | 2.56% |
| 2026-05-06 | 17.60 | 17.60 | 17.17 | 17.22 | -0.52% | 1.08 | 3.17% |
| 2026-04-30 | 17.19 | 17.71 | 16.99 | 17.31 | +1.23% | 0.78 | 2.28% |
| 2026-04-29 | 16.85 | 17.23 | 16.77 | 17.10 | +0.94% | 0.62 | 1.83% |
| 2026-04-28 | 17.31 | 17.48 | 16.84 | 16.94 | -3.09% | 0.91 | 2.72% |
| 2026-04-27 | 16.94 | 17.50 | 16.80 | 17.48 | +2.94% | 1.48 | 4.38% |
| 2026-04-24 | 18.18 | 18.30 | 16.32 | 16.98 | -10.06% | 2.84 | 8.50% |
| 2026-04-23 | 19.31 | 19.31 | 18.77 | 18.88 | -2.48% | 0.79 | 2.11% |
| 2026-04-22 | 19.25 | 19.36 | 19.05 | 19.36 | +0.36% | 0.57 | 1.51% |