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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 19.18 | 19.67 | 19.07 | 19.32 | +1.63% | 1.19 | 3.11% |
| 2025-10-21 | 18.87 | 19.04 | 18.61 | 19.01 | +1.28% | 0.52 | 1.39% |
| 2025-10-20 | 18.66 | 18.85 | 18.60 | 18.77 | +1.96% | 0.50 | 1.36% |
| 2025-10-17 | 18.89 | 18.92 | 18.41 | 18.41 | -2.44% | 0.76 | 2.08% |
| 2025-10-16 | 19.12 | 19.22 | 18.66 | 18.87 | -1.82% | 0.93 | 2.49% |
| 2025-10-15 | 19.20 | 19.39 | 18.93 | 19.22 | +0.16% | 1.04 | 2.76% |
| 2025-10-14 | 19.43 | 19.58 | 19.04 | 19.19 | -0.88% | 0.69 | 1.81% |
| 2025-10-13 | 19.00 | 19.44 | 18.68 | 19.36 | -0.97% | 0.70 | 1.84% |
| 2025-10-10 | 19.96 | 19.96 | 19.50 | 19.55 | -2.54% | 0.85 | 2.19% |
| 2025-10-09 | 20.03 | 20.15 | 19.87 | 20.06 | -0.30% | 0.92 | 2.32% |
| 2025-09-30 | 20.08 | 20.32 | 19.91 | 20.12 | +1.21% | 0.96 | 2.42% |
| 2025-09-29 | 19.74 | 19.99 | 19.40 | 19.88 | +0.71% | 1.03 | 2.64% |
| 2025-09-26 | 19.97 | 20.24 | 19.73 | 19.74 | -1.74% | 0.79 | 2.01% |
| 2025-09-25 | 20.28 | 20.49 | 20.09 | 20.09 | +0.65% | 1.32 | 3.30% |
| 2025-09-24 | 19.47 | 19.99 | 19.33 | 19.96 | +1.94% | 0.84 | 2.15% |
| 2025-09-23 | 19.90 | 19.90 | 19.09 | 19.58 | -1.61% | 1.30 | 3.41% |
| 2025-09-22 | 19.80 | 20.08 | 19.65 | 19.90 | +0.51% | 0.88 | 2.26% |
| 2025-09-19 | 19.90 | 20.09 | 19.77 | 19.80 | -0.50% | 0.96 | 2.44% |
| 2025-09-18 | 20.55 | 20.58 | 19.81 | 19.90 | -3.16% | 1.58 | 3.97% |
| 2025-09-17 | 20.60 | 20.70 | 20.47 | 20.55 | -0.24% | 0.91 | 2.25% |