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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 37.33 | 37.57 | 35.90 | 36.30 | -2.92% | 1.82 | 4.00% |
| 2025-11-18 | 37.99 | 37.99 | 37.21 | 37.39 | -1.61% | 1.40 | 3.00% |
| 2025-11-17 | 37.90 | 38.11 | 37.42 | 38.00 | +0.37% | 1.18 | 2.51% |
| 2025-11-14 | 38.01 | 38.41 | 37.86 | 37.86 | -1.23% | 1.33 | 2.81% |
| 2025-11-13 | 38.06 | 38.50 | 37.85 | 38.33 | +0.42% | 1.44 | 3.03% |
| 2025-11-12 | 38.49 | 38.49 | 37.57 | 38.17 | -0.57% | 1.51 | 3.21% |
| 2025-11-11 | 38.45 | 38.71 | 38.23 | 38.39 | +0.31% | 1.73 | 3.62% |
| 2025-11-10 | 38.21 | 38.30 | 37.87 | 38.27 | +0.92% | 1.36 | 2.87% |
| 2025-11-07 | 38.13 | 38.38 | 37.92 | 37.92 | -1.20% | 1.31 | 2.77% |
| 2025-11-06 | 38.20 | 38.55 | 38.13 | 38.38 | +0.47% | 1.27 | 2.67% |
| 2025-11-05 | 37.80 | 38.35 | 37.46 | 38.20 | +0.24% | 1.30 | 2.75% |
| 2025-11-04 | 38.28 | 38.49 | 37.90 | 38.11 | -0.57% | 1.33 | 2.81% |
| 2025-11-03 | 37.83 | 38.40 | 37.60 | 38.33 | +1.94% | 1.74 | 3.68% |
| 2025-10-31 | 37.31 | 37.78 | 37.01 | 37.60 | +0.80% | 1.34 | 2.87% |
| 2025-10-30 | 38.18 | 38.18 | 37.21 | 37.30 | -2.36% | 2.00 | 4.30% |
| 2025-10-29 | 38.15 | 38.55 | 37.90 | 38.20 | -0.13% | 1.79 | 3.78% |
| 2025-10-28 | 38.18 | 38.95 | 38.05 | 38.25 | -0.47% | 1.87 | 3.90% |
| 2025-10-27 | 38.95 | 38.98 | 38.31 | 38.43 | -0.57% | 2.24 | 4.69% |
| 2025-10-24 | 37.30 | 38.65 | 37.07 | 38.65 | +4.07% | 2.73 | 5.77% |
| 2025-10-23 | 37.51 | 37.79 | 36.68 | 37.14 | -1.46% | 1.71 | 3.72% |