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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 21.51 | 21.97 | 21.34 | 21.79 | +0.83% | 2.89 | 6.78% |
| 2025-06-23 | 20.13 | 21.66 | 20.03 | 21.61 | +5.83% | 3.05 | 7.29% |
| 2025-06-20 | 20.61 | 21.20 | 19.88 | 20.42 | -1.54% | 2.04 | 5.05% |
| 2025-06-19 | 21.35 | 21.66 | 20.61 | 20.74 | -3.36% | 2.04 | 4.92% |
| 2025-06-18 | 21.33 | 21.80 | 21.21 | 21.46 | -0.19% | 2.75 | 6.49% |
| 2025-06-17 | 21.00 | 21.69 | 20.86 | 21.50 | +2.14% | 3.50 | 8.29% |
| 2025-06-16 | 20.21 | 21.05 | 20.21 | 21.05 | +3.29% | 2.25 | 5.48% |
| 2025-06-13 | 20.86 | 21.01 | 20.28 | 20.38 | -2.25% | 1.73 | 4.28% |
| 2025-06-12 | 20.46 | 21.07 | 20.41 | 20.85 | +1.16% | 1.98 | 4.83% |
| 2025-06-11 | 20.44 | 21.15 | 20.35 | 20.61 | +0.59% | 1.80 | 4.40% |
| 2025-06-10 | 21.01 | 21.01 | 20.12 | 20.49 | -1.77% | 1.84 | 4.54% |
| 2025-06-09 | 20.70 | 21.18 | 20.48 | 20.86 | +1.16% | 1.95 | 4.74% |
| 2025-06-06 | 20.73 | 21.04 | 20.56 | 20.62 | -1.10% | 1.72 | 4.21% |
| 2025-06-05 | 20.42 | 20.97 | 20.33 | 20.85 | +2.11% | 2.41 | 5.92% |
| 2025-06-04 | 20.39 | 20.67 | 20.18 | 20.42 | +0.20% | 1.46 | 3.66% |
| 2025-06-03 | 20.28 | 20.86 | 20.28 | 20.38 | +1.44% | 2.31 | 5.71% |
| 2025-05-30 | 20.21 | 20.58 | 19.96 | 20.09 | -1.23% | 2.09 | 5.26% |
| 2025-05-29 | 19.25 | 20.38 | 19.11 | 20.34 | +5.99% | 2.75 | 7.00% |
| 2025-05-28 | 19.25 | 19.62 | 19.04 | 19.19 | -0.05% | 1.32 | 3.48% |
| 2025-05-27 | 19.45 | 19.68 | 19.13 | 19.20 | -2.14% | 1.41 | 3.70% |