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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 18.99 | 19.03 | 17.71 | 17.96 | -7.18% | 1.48 | 4.09% |
| 2026-03-20 | 20.70 | 20.84 | 19.30 | 19.35 | -5.98% | 1.68 | 4.31% |
| 2026-03-19 | 20.36 | 20.89 | 20.21 | 20.58 | -0.44% | 0.94 | 2.31% |
| 2026-03-18 | 20.28 | 20.67 | 20.08 | 20.67 | +2.38% | 0.94 | 2.35% |
| 2026-03-17 | 20.91 | 21.00 | 19.84 | 20.19 | -3.44% | 0.92 | 2.27% |
| 2026-03-16 | 20.40 | 20.92 | 20.30 | 20.91 | +2.55% | 0.96 | 2.37% |
| 2026-03-13 | 20.80 | 20.87 | 20.32 | 20.39 | -2.39% | 1.14 | 2.82% |
| 2026-03-12 | 21.10 | 21.28 | 20.87 | 20.89 | -1.37% | 0.87 | 2.10% |
| 2026-03-11 | 21.50 | 21.75 | 21.10 | 21.18 | -1.35% | 1.13 | 2.68% |
| 2026-03-10 | 21.36 | 21.73 | 21.22 | 21.47 | +1.47% | 1.05 | 2.49% |
| 2026-03-09 | 20.51 | 21.22 | 20.37 | 21.16 | +1.15% | 1.25 | 3.04% |
| 2026-03-06 | 20.61 | 21.36 | 20.51 | 20.92 | +1.45% | 1.42 | 3.46% |
| 2026-03-05 | 20.88 | 21.08 | 20.55 | 20.62 | +1.33% | 1.38 | 3.36% |
| 2026-03-04 | 20.05 | 20.57 | 19.87 | 20.35 | +0.25% | 1.60 | 4.03% |
| 2026-03-03 | 21.39 | 21.55 | 20.21 | 20.30 | -4.78% | 1.72 | 4.19% |
| 2026-03-02 | 21.88 | 22.08 | 21.26 | 21.32 | -4.78% | 2.20 | 5.18% |
| 2026-02-27 | 21.93 | 22.66 | 21.87 | 22.39 | +1.31% | 1.89 | 4.30% |
| 2026-02-26 | 21.90 | 22.36 | 21.76 | 22.10 | +0.78% | 1.64 | 3.75% |
| 2026-02-25 | 22.46 | 22.46 | 21.93 | 21.93 | -2.36% | 1.96 | 4.50% |
| 2026-02-24 | 22.37 | 22.65 | 21.95 | 22.46 | +2.60% | 2.60 | 5.92% |