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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 39.79 | 40.59 | 39.51 | 40.35 | +1.46% | 2.49 | 4.98% |
| 2025-09-15 | 40.27 | 40.70 | 39.77 | 39.77 | -2.21% | 2.44 | 4.90% |
| 2025-09-12 | 40.66 | 41.64 | 40.36 | 40.67 | -0.54% | 4.49 | 8.81% |
| 2025-09-11 | 38.55 | 41.95 | 38.02 | 40.89 | +6.06% | 4.81 | 9.64% |
| 2025-09-10 | 38.96 | 39.18 | 38.44 | 38.55 | -0.36% | 1.81 | 3.76% |
| 2025-09-09 | 40.26 | 40.36 | 38.46 | 38.69 | -3.90% | 2.46 | 5.03% |
| 2025-09-08 | 40.26 | 41.45 | 39.97 | 40.26 | -1.44% | 2.82 | 5.62% |
| 2025-09-05 | 39.23 | 41.12 | 38.50 | 40.85 | +5.12% | 3.78 | 7.66% |
| 2025-09-04 | 40.36 | 41.64 | 37.97 | 38.86 | -2.51% | 3.55 | 7.13% |
| 2025-09-03 | 41.76 | 41.80 | 39.66 | 39.86 | -3.58% | 3.39 | 6.66% |
| 2025-09-02 | 42.96 | 43.26 | 41.14 | 41.34 | -4.85% | 5.33 | 10.23% |
| 2025-09-01 | 43.22 | 43.63 | 42.15 | 43.45 | +0.55% | 7.28 | 13.68% |
| 2025-08-29 | 42.96 | 43.82 | 41.97 | 43.21 | +0.58% | 8.61 | 16.18% |
| 2025-08-28 | 40.76 | 42.96 | 39.96 | 42.96 | +6.23% | 9.08 | 17.51% |
| 2025-08-27 | 42.53 | 42.56 | 40.40 | 40.44 | -3.25% | 5.53 | 10.66% |
| 2025-08-26 | 41.78 | 42.78 | 41.39 | 41.80 | +0.12% | 5.59 | 10.62% |
| 2025-08-25 | 41.21 | 42.24 | 41.21 | 41.75 | +1.33% | 5.12 | 9.83% |
| 2025-08-22 | 41.26 | 41.65 | 40.95 | 41.20 | -0.58% | 4.19 | 8.12% |
| 2025-08-21 | 42.26 | 42.32 | 41.12 | 41.44 | -1.54% | 4.36 | 8.39% |
| 2025-08-20 | 41.86 | 42.34 | 41.06 | 42.09 | -1.01% | 5.68 | 10.89% |