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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 30.31 | 30.49 | 28.85 | 29.08 | -5.77% | 1.58 | 4.15% |
| 2026-03-20 | 32.51 | 32.59 | 30.45 | 30.86 | -3.14% | 1.49 | 3.65% |
| 2026-03-19 | 32.66 | 33.06 | 31.78 | 31.86 | -5.12% | 2.08 | 5.02% |
| 2026-03-18 | 34.34 | 34.81 | 32.89 | 33.58 | -2.81% | 3.43 | 8.01% |
| 2026-03-17 | 35.84 | 38.00 | 34.50 | 34.55 | +2.16% | 4.65 | 10.05% |
| 2026-03-16 | 33.25 | 34.07 | 33.01 | 33.82 | +1.59% | 0.92 | 2.15% |
| 2026-03-13 | 33.55 | 33.92 | 33.24 | 33.29 | -1.36% | 0.81 | 1.89% |
| 2026-03-12 | 34.39 | 34.75 | 33.50 | 33.75 | -2.68% | 1.37 | 3.16% |
| 2026-03-11 | 34.89 | 35.54 | 34.61 | 34.68 | -0.34% | 1.37 | 3.05% |
| 2026-03-10 | 33.98 | 34.88 | 33.98 | 34.80 | +3.88% | 1.72 | 3.89% |
| 2026-03-09 | 34.15 | 34.15 | 32.44 | 33.50 | -3.18% | 2.01 | 4.74% |
| 2026-03-06 | 34.58 | 34.84 | 34.20 | 34.60 | -0.40% | 1.12 | 2.54% |
| 2026-03-05 | 35.15 | 35.50 | 34.50 | 34.74 | +1.55% | 1.39 | 3.10% |
| 2026-03-04 | 34.33 | 35.04 | 34.13 | 34.21 | -1.04% | 1.33 | 3.02% |
| 2026-03-03 | 37.00 | 37.19 | 34.55 | 34.57 | -6.19% | 2.39 | 5.22% |
| 2026-03-02 | 37.18 | 37.80 | 36.60 | 36.85 | -1.99% | 2.04 | 4.31% |
| 2026-02-27 | 37.37 | 37.76 | 37.35 | 37.60 | -1.00% | 1.65 | 3.43% |
| 2026-02-26 | 37.40 | 38.08 | 37.27 | 37.98 | +1.82% | 2.39 | 4.93% |
| 2026-02-25 | 37.50 | 37.55 | 37.20 | 37.30 | -0.05% | 1.52 | 3.17% |
| 2026-02-24 | 37.37 | 37.50 | 37.00 | 37.32 | +0.86% | 1.30 | 2.73% |