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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 21.64 | 21.65 | 21.03 | 21.14 | -2.49% | 1.87 | 4.47% |
| 2025-07-21 | 21.80 | 21.87 | 21.47 | 21.68 | -1.05% | 1.70 | 3.99% |
| 2025-07-18 | 21.57 | 22.10 | 21.47 | 21.91 | +1.67% | 2.50 | 5.82% |
| 2025-07-17 | 21.37 | 21.70 | 21.32 | 21.55 | +0.47% | 1.36 | 3.20% |
| 2025-07-16 | 21.43 | 21.64 | 21.25 | 21.45 | +0.61% | 1.36 | 3.22% |
| 2025-07-15 | 21.45 | 21.52 | 21.04 | 21.32 | -1.07% | 1.37 | 3.27% |
| 2025-07-14 | 21.62 | 21.72 | 21.20 | 21.55 | -0.74% | 1.72 | 4.08% |
| 2025-07-11 | 21.10 | 21.75 | 21.02 | 21.71 | +2.89% | 2.41 | 5.70% |
| 2025-07-10 | 21.53 | 21.62 | 21.07 | 21.10 | -2.54% | 1.77 | 4.22% |
| 2025-07-09 | 21.65 | 21.93 | 21.40 | 21.65 | 0.00% | 1.63 | 3.83% |
| 2025-07-08 | 21.41 | 21.80 | 21.31 | 21.65 | +1.22% | 1.44 | 3.38% |
| 2025-07-07 | 21.25 | 21.74 | 21.16 | 21.39 | +0.19% | 1.43 | 3.39% |
| 2025-07-04 | 21.62 | 21.88 | 21.15 | 21.35 | -0.74% | 2.42 | 5.72% |
| 2025-07-03 | 21.58 | 21.64 | 21.35 | 21.51 | 0.00% | 1.22 | 2.88% |
| 2025-07-02 | 21.80 | 21.91 | 21.30 | 21.51 | -1.96% | 1.46 | 3.45% |
| 2025-07-01 | 22.15 | 22.15 | 21.45 | 21.94 | -0.59% | 2.06 | 4.82% |
| 2025-06-30 | 22.08 | 22.37 | 21.94 | 22.07 | -0.14% | 2.50 | 5.73% |
| 2025-06-27 | 22.58 | 22.78 | 22.00 | 22.10 | -2.43% | 3.87 | 8.79% |
| 2025-06-26 | 22.20 | 23.00 | 21.96 | 22.65 | +2.63% | 5.63 | 12.68% |
| 2025-06-25 | 21.66 | 22.14 | 21.50 | 22.07 | +1.28% | 3.24 | 7.50% |