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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 20.01 | 20.08 | 19.75 | 19.91 | -0.95% | 0.85 | 2.17% |
| 2025-11-18 | 19.77 | 20.17 | 19.71 | 20.10 | +0.95% | 1.32 | 3.35% |
| 2025-11-17 | 19.60 | 20.00 | 19.42 | 19.91 | +1.89% | 1.02 | 2.61% |
| 2025-11-14 | 19.58 | 19.85 | 19.51 | 19.54 | -1.06% | 0.60 | 1.55% |
| 2025-11-13 | 19.61 | 19.92 | 19.36 | 19.75 | +0.97% | 0.95 | 2.45% |
| 2025-11-12 | 19.41 | 19.72 | 19.36 | 19.56 | +0.26% | 0.79 | 2.05% |
| 2025-11-11 | 19.69 | 19.76 | 19.44 | 19.51 | -1.01% | 0.74 | 1.91% |
| 2025-11-10 | 19.29 | 19.92 | 19.20 | 19.71 | +3.19% | 1.36 | 3.51% |
| 2025-11-07 | 19.14 | 19.19 | 19.00 | 19.10 | -0.78% | 0.47 | 1.24% |
| 2025-11-06 | 19.38 | 19.43 | 19.12 | 19.25 | -0.47% | 0.61 | 1.60% |
| 2025-11-05 | 19.24 | 19.44 | 19.22 | 19.34 | -0.36% | 0.50 | 1.32% |
| 2025-11-04 | 19.59 | 19.59 | 19.27 | 19.41 | -0.77% | 0.65 | 1.69% |
| 2025-11-03 | 19.41 | 19.59 | 19.36 | 19.56 | +0.51% | 0.62 | 1.60% |
| 2025-10-31 | 19.29 | 19.52 | 19.19 | 19.46 | +0.99% | 0.79 | 2.06% |
| 2025-10-30 | 19.56 | 19.59 | 19.20 | 19.27 | -2.03% | 1.05 | 2.76% |
| 2025-10-29 | 19.73 | 19.81 | 19.46 | 19.67 | -1.99% | 1.20 | 3.11% |
| 2025-10-28 | 19.84 | 20.30 | 19.72 | 20.07 | +2.98% | 2.29 | 5.78% |
| 2025-10-27 | 19.39 | 19.57 | 19.15 | 19.49 | +0.78% | 0.95 | 2.49% |
| 2025-10-24 | 19.33 | 19.44 | 19.23 | 19.34 | +0.05% | 0.73 | 1.91% |
| 2025-10-23 | 19.22 | 19.36 | 19.00 | 19.33 | +0.05% | 0.76 | 2.01% |