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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 22.31 | 22.65 | 20.85 | 20.85 | -9.94% | 9.13 | 21.46% |
| 2026-01-15 | 20.54 | 24.79 | 20.38 | 23.15 | +12.05% | 13.52 | 29.11% |
| 2026-01-14 | 20.21 | 20.88 | 20.16 | 20.66 | +3.40% | 3.14 | 7.77% |
| 2026-01-13 | 20.40 | 20.56 | 19.92 | 19.98 | -1.72% | 1.85 | 4.64% |
| 2026-01-12 | 19.80 | 20.47 | 19.60 | 20.33 | +4.15% | 2.47 | 6.25% |
| 2026-01-09 | 19.25 | 19.53 | 19.19 | 19.52 | +1.51% | 1.14 | 2.99% |
| 2026-01-08 | 18.91 | 19.25 | 18.90 | 19.23 | +1.42% | 0.87 | 2.31% |
| 2026-01-07 | 19.24 | 19.24 | 18.91 | 18.96 | -1.66% | 1.01 | 2.69% |
| 2026-01-06 | 19.10 | 19.34 | 19.08 | 19.28 | +0.10% | 0.94 | 2.49% |
| 2026-01-05 | 19.20 | 19.26 | 18.90 | 19.26 | +0.73% | 0.87 | 2.31% |
| 2025-12-31 | 18.92 | 19.33 | 18.92 | 19.12 | +1.11% | 0.91 | 2.42% |
| 2025-12-30 | 18.76 | 19.13 | 18.71 | 18.91 | +0.42% | 0.76 | 2.04% |
| 2025-12-29 | 18.83 | 18.94 | 18.66 | 18.83 | +0.11% | 0.64 | 1.73% |
| 2025-12-26 | 18.83 | 18.94 | 18.62 | 18.81 | -0.32% | 0.65 | 1.77% |
| 2025-12-25 | 18.97 | 19.02 | 18.73 | 18.87 | -0.94% | 0.61 | 1.65% |
| 2025-12-24 | 18.68 | 19.17 | 18.60 | 19.05 | +4.38% | 1.21 | 3.25% |
| 2025-12-23 | 18.59 | 18.64 | 18.22 | 18.25 | -1.99% | 0.42 | 1.15% |
| 2025-12-22 | 18.60 | 18.75 | 18.56 | 18.62 | +0.11% | 0.33 | 0.91% |
| 2025-12-19 | 18.57 | 18.67 | 18.48 | 18.60 | +0.22% | 0.33 | 0.91% |
| 2025-12-18 | 18.32 | 18.66 | 18.25 | 18.56 | +0.49% | 0.49 | 1.34% |