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
2025-09-16	39.83	40.39	0.58	1.46%	39.55	40.63	61838	24901	4.98%
2025-09-15	40.31	39.81	-0.90	-2.21%	39.81	40.74	60844	24361	4.90%
2025-09-12	40.70	40.71	-0.22	-0.54%	40.40	41.68	109407	44928	8.81%
2025-09-11	38.59	40.93	2.34	6.06%	38.06	41.99	119705	48080	9.64%
2025-09-10	39.00	38.59	-0.14	-0.36%	38.48	39.22	46627	18086	3.76%
2025-09-09	40.30	38.73	-1.57	-3.90%	38.50	40.40	62404	24593	5.03%
2025-09-08	40.30	40.30	-0.59	-1.44%	40.01	41.49	69765	28236	5.62%
2025-09-05	39.27	40.89	1.99	5.12%	38.54	41.16	95073	37768	7.66%
2025-09-04	40.40	38.90	-1.00	-2.51%	38.01	41.68	88543	35536	7.13%
2025-09-03	41.80	39.90	-1.48	-3.58%	39.70	41.84	82678	33852	6.66%
2025-09-02	43.00	41.38	-2.11	-4.85%	41.18	43.30	126939	53315	10.23%
2025-09-01	43.26	43.49	0.24	0.55%	42.19	43.67	169756	72775	13.68%
2025-08-29	43.00	43.25	0.25	0.58%	42.01	43.86	200814	86131	16.18%
2025-08-28	40.80	43.00	2.52	6.23%	40.00	43.00	217360	90845	17.51%
2025-08-27	42.57	40.48	-1.36	-3.25%	40.44	42.60	132265	55334	10.60%
2025-08-26	41.82	41.84	0.05	0.12%	41.43	42.82	132447	55912	10.62%
2025-08-25	41.25	41.79	0.55	1.33%	41.25	42.28	122679	51209	9.83%
2025-08-22	41.30	41.24	-0.24	-0.58%	40.99	41.69	101362	41875	8.12%
2025-08-21	42.30	41.48	-0.65	-1.54%	41.16	42.36	104718	43633	8.39%
2025-08-20	41.90	42.13	-0.43	-1.01%	41.10	42.38	135865	56818	10.89%
2025-08-19	40.81	42.56	1.57	3.83%	40.70	42.88	235895	98800	18.91%
2025-08-18	39.90	40.99	1.04	2.60%	39.80	41.36	157753	64214	12.64%
2025-08-15	39.22	39.95	0.62	1.58%	39.18	40.17	85097	33852	6.82%
2025-08-14	40.26	39.33	-0.84	-2.09%	39.33	40.70	110797	44157	8.88%
2025-08-13	39.53	40.17	0.30	0.75%	39.46	40.17	132884	53051	10.65%
2025-08-12	39.30	39.87	0.61	1.55%	39.00	40.19	120968	48152	9.69%
2025-08-11	38.75	39.26	0.36	0.93%	38.68	39.59	63812	25054	5.11%
2025-08-08	39.30	38.90	-0.63	-1.59%	38.88	40.19	78874	31115	6.32%
2025-08-07	39.44	39.53	0.17	0.43%	39.13	40.33	104433	41424	8.37%
2025-08-06	39.05	39.36	-0.09	-0.23%	38.88	39.67	73016	28703	5.85%
2025-08-05	37.98	39.45	1.65	4.37%	37.72	39.88	132669	51638	10.63%
2025-08-04	37.41	37.80	0.11	0.29%	36.93	37.96	43795	16390	3.51%
2025-08-01	37.81	37.69	-0.63	-1.64%	37.50	38.50	53593	20299	4.30%
2025-07-31	38.72	38.32	-0.34	-0.88%	38.25	39.32	89520	34854	7.17%
2025-07-30	38.55	38.66	-0.13	-0.34%	37.79	39.09	74808	28703	6.00%
2025-07-29	37.98	38.79	0.85	2.24%	37.94	38.87	82605	31837	6.62%
2025-07-28	37.61	37.94	0.31	0.82%	37.41	38.10	43063	16296	3.45%
2025-07-25	38.00	37.63	-0.26	-0.69%	37.23	38.14	61320	23066	4.91%
2025-07-24	37.81	37.89	0.19	0.50%	37.69	38.10	47096	17819	3.77%
2025-07-23	38.50	37.70	-1.14	-2.94%	37.70	38.78	76293	28979	6.11%
2025-07-22	38.41	38.84	0.11	0.28%	38.41	39.80	73790	28853	5.91%
2025-07-21	38.21	38.73	-0.11	-0.28%	38.20	38.84	64139	24688	5.14%
2025-07-18	39.88	38.84	-1.03	-2.58%	38.68	40.06	92960	36441	7.45%
2025-07-17	39.53	39.87	0.28	0.71%	39.09	40.08	80618	31964	6.46%
2025-07-16	40.29	39.59	-0.54	-1.35%	39.52	40.50	82999	33120	6.65%
2025-07-15	40.30	40.13	0.16	0.40%	39.78	41.19	114774	46495	9.20%
2025-07-14	39.75	39.97	0.14	0.35%	39.40	40.08	71562	28477	5.74%
2025-07-11	40.46	39.83	-1.13	-2.76%	39.45	40.81	146095	58299	11.71%
2025-07-10	41.01	40.96	0.61	1.51%	40.30	41.99	195251	80266	15.65%
2025-07-09	41.03	40.35	-0.82	-1.99%	40.26	41.51	150451	61475	12.06%
2025-07-08	38.61	41.17	2.24	5.75%	38.61	41.58	236549	96335	18.96%
2025-07-07	39.45	38.93	-1.30	-3.23%	38.47	40.47	147212	57513	11.80%
2025-07-04	38.83	40.23	1.51	3.90%	38.80	42.30	276849	113482	22.19%
2025-07-03	38.61	38.72	0.30	0.78%	38.44	39.30	66430	25789	5.32%
2025-07-02	39.50	38.62	-1.26	-3.16%	38.41	39.50	79177	30653	6.35%
2025-07-01	40.40	39.88	-0.68	-1.68%	39.70	40.85	110140	44163	8.83%
2025-06-30	40.25	40.56	0.46	1.15%	39.89	41.12	168923	68453	13.54%
2025-06-27	38.90	40.10	0.75	1.91%	38.35	40.81	222805	89025	17.86%
2025-06-26	39.37	39.35	0.58	1.50%	39.06	40.37	182344	72177	14.61%
2025-06-25	38.60	38.77	0.25	0.65%	37.92	38.95	115721	44490	9.27%
2025-06-24	38.00	38.52	0.46	1.21%	37.94	38.63	103365	39660	8.34%
2025-06-23	37.15	38.06	0.72	1.93%	37.00	38.30	87246	32968	7.04%
2025-06-20	38.20	37.34	-1.47	-3.79%	37.33	38.79	119463	45259	9.64%
2025-06-19	38.58	38.81	0.27	0.70%	38.00	39.99	193088	75083	15.59%
2025-06-18	37.00	38.54	1.15	3.08%	36.63	38.54	141921	53732	11.46%
2025-06-17	38.63	37.39	-0.71	-1.86%	37.09	38.84	80748	30255	6.52%
2025-06-16	38.00	38.10	0.68	1.82%	37.21	38.61	115787	44187	9.35%
2025-06-13	38.07	37.42	-1.10	-2.86%	37.23	38.56	145829	55103	11.77%
2025-06-12	36.45	38.52	1.87	5.10%	36.36	39.90	207304	79446	16.73%
2025-06-11	37.00	36.65	-0.18	-0.49%	36.30	37.73	65950	24345	5.32%
2025-06-10	37.51	36.83	-1.09	-2.87%	36.45	37.89	104372	38728	8.43%
2025-06-09	37.00	37.92	0.93	2.51%	37.00	38.66	145848	55295	11.77%