神宇股份 (300563) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-18	29.23	29.22	0.08	0.27%	28.69	29.59	40274	11774	3.14%
2026-06-17	29.38	29.14	-0.68	-2.28%	29.01	29.81	42118	12357	3.29%
2026-06-16	28.57	29.82	1.23	4.30%	28.40	30.28	65107	19124	5.08%
2026-06-15	27.00	28.59	1.99	7.48%	26.81	28.75	71785	20196	5.60%
2026-06-12	26.92	26.60	0.16	0.61%	26.55	27.40	48302	13026	3.77%
2026-06-11	26.56	26.44	-0.79	-2.90%	26.12	27.10	45674	12088	3.56%
2026-06-10	28.16	27.23	-1.23	-4.32%	26.73	29.28	61257	16899	4.78%
2026-06-09	28.91	28.46	0.06	0.21%	28.03	29.18	63301	18006	4.94%
2026-06-08	30.16	28.40	-2.99	-9.53%	28.28	30.29	97721	28654	7.63%
2026-06-05	29.99	31.39	1.04	3.43%	29.90	32.32	103538	32709	8.08%
2026-06-04	30.08	30.35	-0.83	-2.66%	30.01	31.46	91988	28025	7.18%
2026-06-03	31.41	31.18	1.02	3.38%	30.68	32.95	137614	44035	10.74%
2026-06-02	29.89	30.16	0.27	0.90%	29.31	30.50	46074	13798	3.60%
2026-06-01	29.39	29.89	0.48	1.63%	29.18	30.88	58944	17804	4.60%
2026-05-29	30.17	29.41	-0.41	-1.37%	29.35	31.68	64487	19529	5.03%
2026-05-28	29.60	30.02	0.40	1.35%	28.70	30.14	43464	12804	3.39%
2026-05-27	30.19	29.62	-0.56	-1.86%	29.40	30.68	46570	13957	3.63%
2026-05-26	30.80	30.18	-0.57	-1.85%	29.72	30.98	31214	9410	2.44%
2026-05-25	31.08	30.75	-0.15	-0.49%	30.31	31.20	31098	9517	2.43%
2026-05-22	30.08	30.90	1.05	3.52%	29.89	31.18	37376	11449	2.92%
2026-05-21	31.67	29.85	-1.71	-5.42%	29.78	32.14	50528	15627	3.94%
2026-05-20	32.15	31.56	-0.84	-2.59%	31.36	32.39	38999	12323	3.04%
2026-05-19	31.63	32.40	0.46	1.44%	31.39	32.40	39285	12536	3.07%
2026-05-18	31.46	31.94	0.32	1.01%	31.08	32.29	36419	11562	2.84%
2026-05-15	32.35	31.62	-0.61	-1.89%	31.36	32.79	44288	14150	3.46%
2026-05-14	33.69	32.23	-1.30	-3.88%	32.23	33.69	43440	14265	3.39%
2026-05-13	33.47	33.53	-0.10	-0.30%	33.22	33.69	38474	12887	3.00%
2026-05-12	34.10	33.63	-0.18	-0.53%	33.52	34.31	48819	16563	3.81%
2026-05-11	34.17	33.81	0.00	0.00%	33.62	34.34	45887	15553	3.58%
2026-05-08	33.61	33.81	0.20	0.60%	33.14	33.90	38925	13098	3.04%
2026-05-07	33.41	33.61	0.65	1.97%	33.16	33.72	40101	13435	3.13%
2026-05-06	32.55	32.96	0.64	1.98%	32.52	33.48	36625	12119	2.86%
2026-04-30	32.33	32.32	-0.03	-0.09%	32.05	32.60	22421	7248	1.75%
2026-04-29	32.19	32.35	-0.11	-0.34%	32.10	32.86	30672	9960	2.39%
2026-04-28	33.10	32.46	-0.81	-2.43%	32.16	33.32	28418	9275	2.22%
2026-04-27	32.40	33.27	0.71	2.18%	32.40	33.58	32383	10754	2.53%
2026-04-24	32.88	32.56	-0.82	-2.46%	32.26	33.15	37716	12297	2.94%
2026-04-23	34.05	33.38	-0.78	-2.28%	33.15	34.22	35962	12078	2.81%
2026-04-22	33.27	34.16	0.74	2.21%	33.26	34.19	41121	13949	3.21%
2026-04-21	33.38	33.42	-0.13	-0.39%	32.90	33.54	30826	10224	2.41%
2026-04-20	33.20	33.55	0.39	1.18%	33.20	33.87	35589	11972	2.78%
2026-04-17	32.96	33.16	0.20	0.61%	32.71	33.38	36708	12156	2.86%
2026-04-16	32.09	32.96	0.86	2.68%	32.09	32.97	37321	12192	2.91%
2026-04-15	32.96	32.10	-0.48	-1.47%	32.01	33.01	28160	9145	2.20%
2026-04-14	32.69	32.58	0.36	1.12%	32.30	32.80	31003	10091	2.42%
2026-04-13	32.04	32.22	-0.04	-0.12%	31.92	32.43	29645	9547	2.31%
2026-04-10	32.36	32.26	0.00	0.00%	32.21	32.75	37130	12062	2.90%
2026-04-09	31.70	32.26	0.13	0.40%	31.51	32.51	44108	14179	3.44%
2026-04-08	30.88	32.13	1.92	6.36%	30.74	32.18	58356	18469	4.55%
2026-04-07	30.00	30.21	0.23	0.77%	30.00	30.48	19653	5952	1.53%
2026-04-03	30.32	29.98	-0.20	-0.66%	29.98	30.66	24131	7303	1.88%
2026-04-02	30.43	30.18	-0.38	-1.24%	29.92	30.90	26175	7967	2.04%
2026-04-01	30.62	30.56	0.51	1.70%	30.26	30.79	23899	7282	1.87%
2026-03-31	30.40	30.05	-0.60	-1.96%	30.02	30.89	25471	7730	1.99%
2026-03-30	29.80	30.65	0.29	0.96%	29.70	30.65	23069	6973	1.80%
2026-03-27	29.60	30.36	0.17	0.56%	29.40	30.53	24562	7418	1.92%
2026-03-26	30.98	30.19	-1.12	-3.58%	30.13	31.27	40485	12419	3.16%
2026-03-25	30.41	31.31	1.21	4.02%	30.30	32.18	61083	19116	4.77%
2026-03-24	29.66	30.10	1.02	3.51%	29.05	30.10	37419	11065	2.92%
2026-03-23	30.31	29.08	-1.78	-5.77%	28.85	30.49	53158	15779	4.15%
2026-03-20	32.51	30.86	-1.00	-3.14%	30.45	32.59	46820	14850	3.65%
2026-03-19	32.66	31.86	-1.72	-5.12%	31.78	33.06	64338	20826	5.02%
2026-03-18	34.34	33.58	-0.97	-2.81%	32.89	34.81	102658	34344	8.01%
2026-03-17	35.84	34.55	0.73	2.16%	34.50	38.00	128830	46471	10.05%
2026-03-16	33.25	33.82	0.53	1.59%	33.01	34.07	27574	9216	2.15%