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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 18.35 | 18.50 | 18.08 | 18.47 | +0.33% | 0.55 | 1.54% |
| 2025-12-16 | 18.38 | 18.48 | 18.05 | 18.41 | +0.55% | 0.48 | 1.33% |
| 2025-12-15 | 18.28 | 18.46 | 18.06 | 18.31 | -0.38% | 0.40 | 1.12% |
| 2025-12-12 | 18.44 | 18.65 | 18.30 | 18.38 | -0.16% | 0.42 | 1.15% |
| 2025-12-11 | 18.83 | 18.88 | 18.41 | 18.41 | -2.23% | 0.50 | 1.38% |
| 2025-12-10 | 19.00 | 19.00 | 18.67 | 18.83 | -1.00% | 0.40 | 1.07% |
| 2025-12-09 | 19.18 | 19.28 | 19.01 | 19.02 | -0.94% | 0.43 | 1.14% |
| 2025-12-08 | 19.17 | 19.38 | 19.17 | 19.20 | +0.21% | 0.56 | 1.48% |
| 2025-12-05 | 18.91 | 19.25 | 18.69 | 19.16 | +1.22% | 0.56 | 1.49% |
| 2025-12-04 | 19.26 | 19.36 | 18.80 | 18.93 | -1.71% | 0.74 | 1.99% |
| 2025-12-03 | 19.84 | 19.88 | 19.24 | 19.26 | -2.97% | 0.84 | 2.21% |
| 2025-12-02 | 20.04 | 20.04 | 19.66 | 19.85 | -1.15% | 0.61 | 1.55% |
| 2025-12-01 | 19.95 | 20.10 | 19.85 | 20.08 | -0.10% | 0.76 | 1.94% |
| 2025-11-28 | 19.72 | 20.10 | 19.72 | 20.10 | +1.31% | 0.74 | 1.89% |
| 2025-11-27 | 20.15 | 20.15 | 19.82 | 19.84 | -0.80% | 0.77 | 1.96% |
| 2025-11-26 | 20.22 | 20.54 | 19.94 | 20.00 | -1.43% | 1.17 | 2.95% |
| 2025-11-25 | 20.18 | 20.59 | 20.15 | 20.29 | +1.05% | 1.71 | 4.25% |
| 2025-11-24 | 19.79 | 20.13 | 19.60 | 20.08 | +1.72% | 1.29 | 3.29% |
| 2025-11-21 | 19.66 | 20.05 | 19.33 | 19.74 | -0.65% | 1.19 | 3.08% |
| 2025-11-20 | 19.95 | 20.15 | 19.46 | 19.87 | -0.20% | 1.05 | 2.68% |