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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 22.52 | 23.09 | 22.50 | 22.78 | +0.53% | 2.68 | 5.97% |
| 2025-08-18 | 22.31 | 22.80 | 22.20 | 22.66 | +2.07% | 2.68 | 6.03% |
| 2025-08-15 | 21.79 | 22.30 | 21.62 | 22.20 | +1.98% | 1.87 | 4.30% |
| 2025-08-14 | 22.13 | 22.38 | 21.60 | 21.77 | -1.36% | 2.44 | 5.63% |
| 2025-08-13 | 22.18 | 22.34 | 22.00 | 22.07 | -0.45% | 1.92 | 4.40% |
| 2025-08-12 | 22.34 | 22.41 | 22.10 | 22.17 | -0.85% | 1.71 | 3.91% |
| 2025-08-11 | 22.14 | 22.55 | 22.08 | 22.36 | +0.99% | 1.71 | 3.88% |
| 2025-08-08 | 22.41 | 22.69 | 22.10 | 22.14 | -2.42% | 2.54 | 5.80% |
| 2025-08-07 | 22.55 | 23.21 | 22.30 | 22.69 | +0.62% | 3.52 | 7.88% |
| 2025-08-06 | 22.23 | 22.68 | 22.16 | 22.55 | +1.12% | 2.87 | 6.49% |
| 2025-08-05 | 22.35 | 22.49 | 22.15 | 22.30 | -0.84% | 2.33 | 5.31% |
| 2025-08-04 | 21.90 | 22.63 | 21.72 | 22.49 | +2.27% | 3.46 | 7.91% |
| 2025-08-01 | 21.52 | 22.14 | 21.23 | 21.99 | +3.43% | 3.16 | 7.37% |
| 2025-07-31 | 21.27 | 21.80 | 21.09 | 21.26 | -0.47% | 1.53 | 3.60% |
| 2025-07-30 | 21.93 | 21.93 | 21.13 | 21.36 | -2.82% | 2.05 | 4.85% |
| 2025-07-29 | 21.83 | 22.00 | 21.60 | 21.98 | +0.14% | 1.74 | 4.04% |
| 2025-07-28 | 22.40 | 22.40 | 21.78 | 21.95 | -0.81% | 2.32 | 5.38% |
| 2025-07-25 | 21.14 | 22.40 | 21.05 | 22.13 | +4.63% | 4.55 | 10.56% |
| 2025-07-24 | 20.85 | 21.16 | 20.85 | 21.15 | +1.24% | 0.93 | 2.23% |
| 2025-07-23 | 21.21 | 21.22 | 20.86 | 20.89 | -1.18% | 1.17 | 2.83% |