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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 22.28 | 22.52 | 21.89 | 21.89 | -2.15% | 2.40 | 5.49% |
| 2026-02-12 | 22.13 | 22.54 | 21.93 | 22.37 | +0.18% | 2.51 | 5.73% |
| 2026-02-11 | 21.88 | 22.88 | 21.87 | 22.33 | +1.18% | 3.39 | 7.69% |
| 2026-02-10 | 21.84 | 22.16 | 21.68 | 22.07 | +1.01% | 2.81 | 6.49% |
| 2026-02-09 | 21.61 | 22.08 | 21.58 | 21.85 | +0.46% | 2.94 | 6.84% |
| 2026-02-06 | 20.85 | 22.50 | 20.59 | 21.75 | +3.62% | 4.39 | 10.22% |
| 2026-02-05 | 20.80 | 21.18 | 20.64 | 20.99 | -0.05% | 1.74 | 4.22% |
| 2026-02-04 | 20.76 | 21.14 | 20.56 | 21.00 | +0.33% | 2.04 | 4.93% |
| 2026-02-03 | 20.74 | 21.03 | 20.60 | 20.93 | +2.00% | 2.07 | 5.05% |
| 2026-02-02 | 20.19 | 21.35 | 19.89 | 20.52 | +4.16% | 3.30 | 8.10% |
| 2026-01-30 | 20.08 | 20.19 | 19.68 | 19.70 | -2.48% | 1.85 | 4.72% |
| 2026-01-29 | 20.25 | 20.85 | 19.88 | 20.20 | -0.74% | 1.89 | 4.69% |
| 2026-01-28 | 20.86 | 21.07 | 20.33 | 20.35 | -3.10% | 1.64 | 4.03% |
| 2026-01-27 | 20.58 | 21.00 | 19.94 | 21.00 | +1.40% | 2.39 | 5.93% |
| 2026-01-26 | 21.35 | 21.37 | 20.40 | 20.71 | -3.13% | 2.56 | 6.27% |
| 2026-01-23 | 20.78 | 21.39 | 20.62 | 21.38 | +2.99% | 2.88 | 6.92% |
| 2026-01-22 | 21.01 | 21.17 | 20.63 | 20.76 | -0.95% | 2.46 | 5.98% |
| 2026-01-21 | 21.36 | 21.58 | 20.85 | 20.96 | -2.56% | 3.37 | 8.10% |
| 2026-01-20 | 21.35 | 22.19 | 21.24 | 21.51 | +0.75% | 5.02 | 11.77% |
| 2026-01-19 | 20.95 | 22.26 | 20.61 | 21.35 | +2.40% | 5.83 | 13.80% |