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
2025-08-01	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%
2025-06-06	36.01	36.99	0.51	1.40%	36.01	37.38	127988	47121	10.33%
2025-06-05	34.50	36.48	1.74	5.01%	34.30	37.37	150633	54127	12.16%
2025-06-04	34.00	34.74	1.09	3.24%	33.80	35.44	84432	29370	6.82%
2025-06-03	33.61	33.65	0.05	0.15%	33.46	34.12	29178	9869	2.36%
2025-05-30	34.57	33.60	-1.30	-3.72%	33.56	34.70	44754	15185	3.61%
2025-05-29	34.18	34.90	0.92	2.71%	34.18	35.06	50353	17524	4.06%
2025-05-28	34.40	33.98	-0.27	-0.79%	33.81	34.79	37749	12928	3.05%
2025-05-27	34.78	34.25	-0.79	-2.25%	34.08	35.10	36333	12491	2.93%
2025-05-26	34.30	35.04	0.74	2.16%	34.30	35.10	39580	13763	3.20%
2025-05-23	35.48	34.30	-1.15	-3.24%	34.23	35.49	52997	18455	4.28%
2025-05-22	35.71	35.45	-0.50	-1.39%	35.38	36.28	42466	15187	3.43%
2025-05-21	36.52	35.95	-0.66	-1.80%	35.60	36.52	57032	20476	4.60%
2025-05-20	36.85	36.61	-0.84	-2.24%	36.23	37.28	72524	26485	5.85%
2025-05-19	36.32	37.45	0.83	2.27%	35.76	38.68	104519	38909	8.44%
2025-05-16	36.50	36.62	0.02	0.05%	36.36	37.26	57552	21230	4.65%
2025-05-15	37.62	36.60	-1.49	-3.91%	36.53	37.90	84721	31329	6.84%
2025-05-14	38.90	38.09	0.09	0.24%	37.82	39.30	103453	39866	8.35%
2025-05-13	38.99	38.00	-0.78	-2.01%	37.95	39.39	119628	46239	9.66%
2025-05-12	38.51	38.78	0.91	2.40%	37.47	38.98	147773	56458	11.93%
2025-05-09	38.80	37.87	-1.47	-3.74%	37.35	38.90	150478	56938	12.15%
2025-05-08	36.58	39.34	2.76	7.55%	36.42	40.17	233415	90257	18.84%
2025-05-07	36.91	36.58	0.15	0.41%	36.00	37.32	62484	22847	5.04%
2025-05-06	35.53	36.43	1.35	3.85%	35.36	36.47	63306	22918	5.11%
2025-04-30	34.56	35.08	0.86	2.51%	34.31	35.30	55814	19542	4.51%
2025-04-29	34.29	34.22	0.12	0.35%	34.00	34.98	56026	19359	4.52%
2025-04-28	34.44	34.10	-1.05	-2.99%	33.79	34.86	59248	20214	4.78%
2025-04-25	34.95	35.15	0.20	0.57%	34.95	35.88	64316	22796	5.19%
2025-04-24	35.70	34.95	-0.79	-2.21%	34.65	36.41	71137	25199	5.74%