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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 20.30 | 20.60 | 20.14 | 20.60 | +1.33% | 0.97 | 2.41% |
| 2025-09-15 | 20.43 | 20.48 | 20.25 | 20.33 | -0.49% | 0.81 | 2.02% |
| 2025-09-12 | 20.65 | 20.85 | 20.36 | 20.43 | -1.02% | 1.26 | 3.11% |
| 2025-09-11 | 20.32 | 20.66 | 20.12 | 20.64 | +1.67% | 1.09 | 2.70% |
| 2025-09-10 | 20.45 | 20.56 | 20.28 | 20.30 | -0.49% | 0.77 | 1.92% |
| 2025-09-09 | 20.83 | 20.83 | 20.24 | 20.40 | -2.16% | 0.95 | 2.35% |
| 2025-09-08 | 20.50 | 20.86 | 20.38 | 20.85 | +1.07% | 1.13 | 2.76% |
| 2025-09-05 | 20.45 | 20.66 | 20.20 | 20.63 | +0.88% | 1.25 | 3.10% |
| 2025-09-04 | 20.44 | 20.72 | 19.94 | 20.45 | +0.05% | 1.51 | 3.76% |
| 2025-09-03 | 21.01 | 21.27 | 20.34 | 20.44 | -2.90% | 1.64 | 4.02% |
| 2025-09-02 | 21.97 | 21.97 | 20.79 | 21.05 | -4.27% | 2.15 | 5.15% |
| 2025-09-01 | 21.88 | 22.25 | 21.75 | 21.99 | +0.96% | 1.46 | 3.36% |
| 2025-08-29 | 22.18 | 22.21 | 21.59 | 21.78 | -1.94% | 1.92 | 4.47% |
| 2025-08-28 | 22.25 | 22.51 | 21.16 | 22.21 | -0.18% | 3.25 | 7.55% |
| 2025-08-27 | 23.26 | 23.60 | 22.18 | 22.25 | -3.22% | 2.93 | 6.50% |
| 2025-08-26 | 22.80 | 23.34 | 22.70 | 22.99 | -0.04% | 1.91 | 4.19% |
| 2025-08-25 | 23.17 | 23.40 | 22.78 | 23.00 | -0.35% | 2.62 | 5.78% |
| 2025-08-22 | 23.02 | 23.27 | 22.84 | 23.08 | +0.22% | 2.41 | 5.32% |
| 2025-08-21 | 23.16 | 23.63 | 22.78 | 23.03 | +0.13% | 3.13 | 6.84% |
| 2025-08-20 | 22.68 | 23.00 | 22.51 | 23.00 | +0.97% | 2.09 | 4.65% |