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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 38.37 | 39.76 | 38.37 | 38.80 | +0.28% | 2.89 | 5.91% |
| 2025-07-21 | 38.17 | 38.80 | 38.16 | 38.69 | -0.28% | 2.47 | 5.14% |
| 2025-07-18 | 39.84 | 40.02 | 38.64 | 38.80 | -2.58% | 3.64 | 7.45% |
| 2025-07-17 | 39.49 | 40.04 | 39.05 | 39.83 | +0.71% | 3.20 | 6.46% |
| 2025-07-16 | 40.25 | 40.46 | 39.48 | 39.55 | -1.35% | 3.31 | 6.65% |
| 2025-07-15 | 40.26 | 41.15 | 39.74 | 40.09 | +0.40% | 4.65 | 9.20% |
| 2025-07-14 | 39.71 | 40.04 | 39.36 | 39.93 | +0.35% | 2.85 | 5.74% |
| 2025-07-11 | 40.42 | 40.77 | 39.41 | 39.79 | -2.76% | 5.83 | 11.71% |
| 2025-07-10 | 40.97 | 41.95 | 40.26 | 40.92 | +1.51% | 8.03 | 15.65% |
| 2025-07-09 | 40.99 | 41.47 | 40.22 | 40.31 | -1.99% | 6.15 | 12.06% |
| 2025-07-08 | 38.57 | 41.54 | 38.57 | 41.13 | +5.75% | 9.63 | 18.96% |
| 2025-07-07 | 39.41 | 40.43 | 38.43 | 38.89 | -3.23% | 5.75 | 11.80% |
| 2025-07-04 | 38.79 | 42.26 | 38.76 | 40.19 | +3.90% | 11.35 | 22.19% |
| 2025-07-03 | 38.57 | 39.26 | 38.40 | 38.68 | +0.78% | 2.58 | 5.32% |
| 2025-07-02 | 39.26 | 39.26 | 38.17 | 38.38 | -3.16% | 3.07 | 6.35% |
| 2025-07-01 | 40.15 | 40.60 | 39.46 | 39.63 | -1.68% | 4.42 | 8.83% |
| 2025-06-30 | 40.00 | 40.87 | 39.64 | 40.31 | +1.15% | 6.85 | 13.54% |
| 2025-06-27 | 38.66 | 40.56 | 38.11 | 39.85 | +1.91% | 8.90 | 17.86% |
| 2025-06-26 | 39.13 | 40.12 | 38.82 | 39.11 | +1.50% | 7.22 | 14.61% |
| 2025-06-25 | 38.36 | 38.71 | 37.69 | 38.53 | +0.65% | 4.45 | 9.27% |