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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 43.54 | 44.16 | 41.62 | 42.42 | -0.47% | 11.23 | 20.95% |
| 2026-01-15 | 38.11 | 44.59 | 38.05 | 42.62 | +10.39% | 16.71 | 31.90% |
| 2026-01-14 | 39.25 | 39.78 | 38.15 | 38.61 | +0.31% | 4.96 | 10.24% |
| 2026-01-13 | 40.20 | 40.27 | 38.24 | 38.49 | -4.21% | 4.24 | 8.75% |
| 2026-01-12 | 38.89 | 40.29 | 38.77 | 40.18 | +4.31% | 5.69 | 11.56% |
| 2026-01-09 | 38.40 | 38.66 | 38.02 | 38.52 | +0.73% | 2.99 | 6.28% |
| 2026-01-08 | 37.62 | 38.37 | 37.37 | 38.24 | +1.65% | 2.77 | 5.87% |
| 2026-01-07 | 37.58 | 38.23 | 37.48 | 37.62 | -0.56% | 2.24 | 4.78% |
| 2026-01-06 | 38.19 | 38.24 | 37.40 | 37.83 | -0.97% | 3.17 | 6.77% |
| 2026-01-05 | 36.77 | 38.20 | 36.77 | 38.20 | +4.14% | 3.60 | 7.68% |
| 2025-12-31 | 36.94 | 37.16 | 36.60 | 36.68 | -0.89% | 1.70 | 3.73% |
| 2025-12-30 | 36.98 | 37.73 | 36.76 | 37.01 | -0.38% | 2.22 | 4.82% |
| 2025-12-29 | 37.12 | 37.83 | 36.85 | 37.15 | 0.00% | 2.10 | 4.55% |
| 2025-12-26 | 37.81 | 38.00 | 36.40 | 37.15 | -0.80% | 3.61 | 7.86% |
| 2025-12-25 | 38.39 | 39.79 | 37.44 | 37.45 | +2.38% | 5.93 | 12.35% |
| 2025-12-24 | 35.82 | 36.70 | 35.62 | 36.58 | +1.92% | 1.73 | 3.84% |
| 2025-12-23 | 36.39 | 36.39 | 35.77 | 35.89 | -1.56% | 1.38 | 3.08% |
| 2025-12-22 | 35.79 | 36.60 | 35.79 | 36.46 | +1.96% | 1.54 | 3.41% |
| 2025-12-19 | 35.80 | 36.25 | 35.61 | 35.76 | +0.42% | 1.09 | 2.45% |
| 2025-12-18 | 35.60 | 36.65 | 35.32 | 35.61 | -0.25% | 1.59 | 3.53% |