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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 37.65 | 38.15 | 37.43 | 37.69 | -0.74% | 1.45 | 3.10% |
| 2025-10-21 | 37.70 | 38.15 | 37.20 | 37.97 | +1.66% | 1.76 | 3.74% |
| 2025-10-20 | 37.41 | 37.70 | 36.98 | 37.35 | +1.52% | 1.66 | 3.59% |
| 2025-10-17 | 39.17 | 39.38 | 36.79 | 36.79 | -6.10% | 3.11 | 6.63% |
| 2025-10-16 | 39.69 | 40.10 | 39.15 | 39.18 | -1.28% | 2.25 | 4.59% |
| 2025-10-15 | 39.25 | 39.70 | 38.62 | 39.69 | +1.25% | 2.70 | 5.54% |
| 2025-10-14 | 41.30 | 41.78 | 39.20 | 39.20 | -4.74% | 4.30 | 8.57% |
| 2025-10-13 | 39.70 | 41.40 | 39.70 | 41.15 | -4.28% | 3.84 | 7.56% |
| 2025-10-10 | 42.67 | 43.52 | 41.24 | 42.99 | +0.51% | 6.12 | 11.57% |
| 2025-10-09 | 42.65 | 43.17 | 42.15 | 42.77 | +0.28% | 5.72 | 10.82% |
| 2025-09-30 | 44.45 | 44.96 | 42.61 | 42.65 | -4.05% | 8.85 | 16.38% |
| 2025-09-29 | 46.23 | 46.56 | 44.21 | 44.45 | -2.41% | 9.34 | 16.73% |
| 2025-09-26 | 48.39 | 48.89 | 45.35 | 45.55 | -6.31% | 14.54 | 25.16% |
| 2025-09-25 | 42.91 | 51.50 | 42.70 | 48.62 | +12.52% | 23.65 | 40.51% |
| 2025-09-24 | 42.84 | 43.49 | 41.76 | 43.21 | -1.01% | 9.25 | 17.58% |
| 2025-09-23 | 40.79 | 44.95 | 39.76 | 43.65 | +6.91% | 14.15 | 26.83% |
| 2025-09-22 | 40.20 | 41.34 | 39.69 | 40.83 | +1.01% | 3.47 | 6.87% |
| 2025-09-19 | 40.19 | 40.85 | 39.69 | 40.42 | +0.57% | 3.29 | 6.58% |
| 2025-09-18 | 40.14 | 41.76 | 39.51 | 40.19 | -1.06% | 4.75 | 9.43% |
| 2025-09-17 | 40.24 | 41.29 | 40.01 | 40.62 | +0.67% | 2.98 | 5.88% |