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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 33.38 | 33.54 | 32.90 | 33.42 | -0.39% | 1.02 | 2.41% |
| 2026-04-20 | 33.20 | 33.87 | 33.20 | 33.55 | +1.18% | 1.20 | 2.78% |
| 2026-04-17 | 32.96 | 33.38 | 32.71 | 33.16 | +0.61% | 1.22 | 2.86% |
| 2026-04-16 | 32.09 | 32.97 | 32.09 | 32.96 | +2.68% | 1.22 | 2.91% |
| 2026-04-15 | 32.96 | 33.01 | 32.01 | 32.10 | -1.47% | 0.91 | 2.20% |
| 2026-04-14 | 32.69 | 32.80 | 32.30 | 32.58 | +1.12% | 1.01 | 2.42% |
| 2026-04-13 | 32.04 | 32.43 | 31.92 | 32.22 | -0.12% | 0.95 | 2.31% |
| 2026-04-10 | 32.36 | 32.75 | 32.21 | 32.26 | 0.00% | 1.21 | 2.90% |
| 2026-04-09 | 31.70 | 32.51 | 31.51 | 32.26 | +0.40% | 1.42 | 3.44% |
| 2026-04-08 | 30.88 | 32.18 | 30.74 | 32.13 | +6.36% | 1.85 | 4.55% |
| 2026-04-07 | 30.00 | 30.48 | 30.00 | 30.21 | +0.77% | 0.60 | 1.53% |
| 2026-04-03 | 30.32 | 30.66 | 29.98 | 29.98 | -0.66% | 0.73 | 1.88% |
| 2026-04-02 | 30.43 | 30.90 | 29.92 | 30.18 | -1.24% | 0.80 | 2.04% |
| 2026-04-01 | 30.62 | 30.79 | 30.26 | 30.56 | +1.70% | 0.73 | 1.86% |
| 2026-03-31 | 30.40 | 30.89 | 30.02 | 30.05 | -1.96% | 0.77 | 1.99% |
| 2026-03-30 | 29.80 | 30.65 | 29.70 | 30.65 | +0.96% | 0.70 | 1.80% |
| 2026-03-27 | 29.60 | 30.53 | 29.40 | 30.36 | +0.56% | 0.74 | 1.92% |
| 2026-03-26 | 30.98 | 31.27 | 30.13 | 30.19 | -3.58% | 1.24 | 3.16% |
| 2026-03-25 | 30.41 | 32.18 | 30.30 | 31.31 | +4.02% | 1.91 | 4.77% |
| 2026-03-24 | 29.66 | 30.10 | 29.05 | 30.10 | +3.51% | 1.11 | 2.92% |