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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 37.40 | 37.66 | 36.92 | 37.00 | -1.65% | 1.41 | 2.95% |
| 2026-02-12 | 37.10 | 37.79 | 36.98 | 37.62 | +1.40% | 1.76 | 3.67% |
| 2026-02-11 | 37.31 | 37.85 | 37.08 | 37.10 | -0.93% | 1.54 | 3.21% |
| 2026-02-10 | 37.35 | 38.47 | 37.35 | 37.45 | +0.62% | 2.91 | 5.99% |
| 2026-02-09 | 36.63 | 37.37 | 36.50 | 37.22 | +2.59% | 2.02 | 4.25% |
| 2026-02-06 | 35.95 | 36.62 | 35.78 | 36.28 | +0.50% | 1.17 | 2.52% |
| 2026-02-05 | 36.38 | 36.63 | 36.09 | 36.10 | -2.51% | 1.38 | 2.96% |
| 2026-02-04 | 36.75 | 37.56 | 36.63 | 37.03 | +0.79% | 2.47 | 5.20% |
| 2026-02-03 | 36.28 | 36.75 | 35.91 | 36.74 | +2.45% | 1.76 | 3.78% |
| 2026-02-02 | 36.21 | 37.05 | 35.80 | 35.86 | -1.73% | 1.55 | 3.31% |
| 2026-01-30 | 36.40 | 36.80 | 35.27 | 36.49 | -0.27% | 2.67 | 5.76% |
| 2026-01-29 | 37.00 | 37.77 | 36.50 | 36.59 | -3.12% | 3.71 | 7.81% |
| 2026-01-28 | 39.51 | 40.28 | 37.16 | 37.77 | -4.14% | 5.39 | 10.92% |
| 2026-01-27 | 39.76 | 40.06 | 38.50 | 39.40 | -2.14% | 4.91 | 9.79% |
| 2026-01-26 | 39.66 | 41.55 | 39.21 | 40.26 | +1.54% | 8.10 | 15.64% |
| 2026-01-23 | 39.82 | 39.82 | 38.93 | 39.65 | -1.37% | 5.39 | 10.65% |
| 2026-01-22 | 38.98 | 41.55 | 38.90 | 40.20 | +4.28% | 8.69 | 16.77% |
| 2026-01-21 | 38.41 | 38.90 | 38.10 | 38.55 | -1.15% | 4.33 | 8.77% |
| 2026-01-20 | 39.23 | 39.96 | 38.23 | 39.00 | -1.59% | 5.62 | 11.27% |
| 2026-01-19 | 41.72 | 41.98 | 39.50 | 39.63 | -6.58% | 8.02 | 15.84% |