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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 40.77 | 42.84 | 40.66 | 42.52 | +3.83% | 9.88 | 18.91% |
| 2025-08-18 | 39.86 | 41.32 | 39.76 | 40.95 | +2.60% | 6.42 | 12.64% |
| 2025-08-15 | 39.18 | 40.13 | 39.14 | 39.91 | +1.58% | 3.39 | 6.82% |
| 2025-08-14 | 40.22 | 40.66 | 39.29 | 39.29 | -2.09% | 4.42 | 8.88% |
| 2025-08-13 | 39.49 | 40.13 | 39.42 | 40.13 | +0.75% | 5.31 | 10.65% |
| 2025-08-12 | 39.26 | 40.15 | 38.96 | 39.83 | +1.55% | 4.82 | 9.70% |
| 2025-08-11 | 38.71 | 39.55 | 38.64 | 39.22 | +0.93% | 2.51 | 5.11% |
| 2025-08-08 | 39.26 | 40.15 | 38.84 | 38.86 | -1.59% | 3.11 | 6.32% |
| 2025-08-07 | 39.40 | 40.29 | 39.09 | 39.49 | +0.43% | 4.14 | 8.37% |
| 2025-08-06 | 39.01 | 39.63 | 38.84 | 39.32 | -0.23% | 2.87 | 5.85% |
| 2025-08-05 | 37.94 | 39.84 | 37.68 | 39.41 | +4.37% | 5.16 | 10.63% |
| 2025-08-04 | 37.37 | 37.92 | 36.89 | 37.76 | +0.29% | 1.64 | 3.51% |
| 2025-08-01 | 37.77 | 38.46 | 37.46 | 37.65 | -1.64% | 2.03 | 4.30% |
| 2025-07-31 | 38.68 | 39.28 | 38.21 | 38.28 | -0.88% | 3.49 | 7.17% |
| 2025-07-30 | 38.51 | 39.05 | 37.75 | 38.62 | -0.34% | 2.87 | 6.00% |
| 2025-07-29 | 37.94 | 38.83 | 37.90 | 38.75 | +2.24% | 3.18 | 6.62% |
| 2025-07-28 | 37.57 | 38.06 | 37.37 | 37.90 | +0.82% | 1.63 | 3.45% |
| 2025-07-25 | 37.96 | 38.10 | 37.19 | 37.59 | -0.69% | 2.31 | 4.91% |
| 2025-07-24 | 37.77 | 38.06 | 37.65 | 37.85 | +0.50% | 1.78 | 3.77% |
| 2025-07-23 | 38.46 | 38.74 | 37.66 | 37.66 | -2.94% | 2.90 | 6.11% |