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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 19.59 | 20.48 | 19.45 | 19.62 | +1.34% | 1.85 | 4.77% |
| 2025-05-23 | 20.24 | 20.26 | 19.30 | 19.36 | -4.91% | 2.37 | 6.07% |
| 2025-05-22 | 19.95 | 20.43 | 19.63 | 20.36 | +1.75% | 2.38 | 6.01% |
| 2025-05-21 | 19.81 | 20.52 | 19.45 | 20.01 | +0.50% | 2.23 | 5.66% |
| 2025-05-20 | 19.59 | 19.98 | 19.35 | 19.91 | +1.32% | 0.93 | 2.38% |
| 2025-05-19 | 19.40 | 19.70 | 19.12 | 19.65 | +1.29% | 0.79 | 2.05% |
| 2025-05-16 | 19.38 | 19.58 | 19.13 | 19.40 | +0.10% | 0.79 | 2.06% |
| 2025-05-15 | 20.33 | 20.35 | 19.35 | 19.38 | -3.87% | 1.29 | 3.32% |
| 2025-05-14 | 19.96 | 20.33 | 19.70 | 20.16 | +1.05% | 1.28 | 3.25% |
| 2025-05-13 | 20.66 | 20.67 | 19.90 | 19.95 | -1.87% | 1.10 | 2.78% |
| 2025-05-12 | 20.15 | 20.37 | 20.04 | 20.33 | +1.85% | 0.95 | 2.40% |
| 2025-05-09 | 20.35 | 20.36 | 19.92 | 19.96 | -2.40% | 1.03 | 2.61% |
| 2025-05-08 | 19.98 | 20.48 | 19.98 | 20.45 | +1.49% | 1.27 | 3.17% |
| 2025-05-07 | 20.40 | 20.55 | 19.93 | 20.15 | +0.05% | 1.56 | 3.93% |
| 2025-05-06 | 19.99 | 20.25 | 19.81 | 20.14 | +2.44% | 1.57 | 3.97% |