神宇股份 sz.300563
30.90
+3.52%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 30.08 | 31.18 | 29.89 | 30.90 | +3.52% | 1.14 | 2.92% |
| 2026-05-21 | 31.67 | 32.14 | 29.78 | 29.85 | -5.42% | 1.56 | 3.94% |
| 2026-05-20 | 32.15 | 32.39 | 31.36 | 31.56 | -2.59% | 1.23 | 3.04% |
| 2026-05-19 | 31.63 | 32.40 | 31.39 | 32.40 | +1.44% | 1.25 | 3.07% |
| 2026-05-18 | 31.46 | 32.29 | 31.08 | 31.94 | +1.01% | 1.16 | 2.84% |
| 2026-05-15 | 32.35 | 32.79 | 31.36 | 31.62 | -1.89% | 1.42 | 3.46% |
| 2026-05-14 | 33.69 | 33.69 | 32.23 | 32.23 | -3.88% | 1.43 | 3.39% |
| 2026-05-13 | 33.47 | 33.69 | 33.22 | 33.53 | -0.30% | 1.29 | 3.00% |
| 2026-05-12 | 34.10 | 34.31 | 33.52 | 33.63 | -0.53% | 1.66 | 3.81% |
| 2026-05-11 | 34.17 | 34.34 | 33.62 | 33.81 | 0.00% | 1.56 | 3.58% |
| 2026-05-08 | 33.61 | 33.90 | 33.14 | 33.81 | +0.60% | 1.31 | 3.04% |
| 2026-05-07 | 33.41 | 33.72 | 33.16 | 33.61 | +1.97% | 1.34 | 3.13% |
| 2026-05-06 | 32.55 | 33.48 | 32.52 | 32.96 | +1.98% | 1.21 | 2.86% |
| 2026-04-30 | 32.33 | 32.60 | 32.05 | 32.32 | -0.09% | 0.72 | 1.75% |
| 2026-04-29 | 32.19 | 32.86 | 32.10 | 32.35 | -0.34% | 1.00 | 2.39% |
| 2026-04-28 | 33.10 | 33.32 | 32.16 | 32.46 | -2.43% | 0.93 | 2.22% |
| 2026-04-27 | 32.40 | 33.58 | 32.40 | 33.27 | +2.18% | 1.08 | 2.53% |
| 2026-04-24 | 32.88 | 33.15 | 32.26 | 32.56 | -2.46% | 1.23 | 2.94% |
| 2026-04-23 | 34.05 | 34.22 | 33.15 | 33.38 | -2.28% | 1.21 | 2.81% |
| 2026-04-22 | 33.27 | 34.19 | 33.26 | 34.16 | +2.21% | 1.39 | 3.21% |