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
2026-05-07	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%
2026-03-13	33.55	33.29	-0.46	-1.36%	33.24	33.92	24259	8141	1.89%
2026-03-12	34.39	33.75	-0.93	-2.68%	33.50	34.75	40533	13746	3.16%
2026-03-11	34.89	34.68	-0.12	-0.34%	34.61	35.54	39034	13681	3.05%
2026-03-10	33.98	34.80	1.30	3.88%	33.98	34.88	49847	17161	3.89%
2026-03-09	34.15	33.50	-1.10	-3.18%	32.44	34.15	60769	20095	4.74%
2026-03-06	34.58	34.60	-0.14	-0.40%	34.20	34.84	32591	11236	2.54%
2026-03-05	35.15	34.74	0.53	1.55%	34.50	35.50	39664	13891	3.10%
2026-03-04	34.33	34.21	-0.36	-1.04%	34.13	35.04	38691	13348	3.02%
2026-03-03	37.00	34.57	-2.28	-6.19%	34.55	37.19	66878	23894	5.22%
2026-03-02	37.18	36.85	-0.75	-1.99%	36.60	37.80	55285	20449	4.31%
2026-02-27	37.37	37.60	-0.38	-1.00%	37.35	37.76	43922	16472	3.43%
2026-02-26	37.40	37.98	0.68	1.82%	37.27	38.08	63209	23911	4.93%
2026-02-25	37.50	37.30	-0.02	-0.05%	37.20	37.55	40612	15166	3.17%
2026-02-24	37.37	37.32	0.32	0.86%	37.00	37.50	34970	13028	2.73%
2026-02-13	37.40	37.00	-0.62	-1.65%	36.92	37.66	37812	14115	2.95%
2026-02-12	37.10	37.62	0.52	1.40%	36.98	37.79	46985	17626	3.67%
2026-02-11	37.31	37.10	-0.35	-0.93%	37.08	37.85	41181	15381	3.21%
2026-02-10	37.35	37.45	0.23	0.62%	37.35	38.47	76797	29139	5.99%
2026-02-09	36.63	37.22	0.94	2.59%	36.50	37.37	54426	20162	4.25%
2026-02-06	35.95	36.28	0.18	0.50%	35.78	36.62	32331	11718	2.52%
2026-02-05	36.38	36.10	-0.93	-2.51%	36.09	36.63	37920	13764	2.96%
2026-02-04	36.75	37.03	0.29	0.79%	36.63	37.56	66579	24688	5.20%
2026-02-03	36.28	36.74	0.88	2.45%	35.91	36.75	48406	17624	3.78%
2026-02-02	36.21	35.86	-0.63	-1.73%	35.80	37.05	42435	15471	3.31%
2026-01-30	36.40	36.49	-0.10	-0.27%	35.27	36.80	73816	26656	5.76%
2026-01-29	37.00	36.59	-1.18	-3.12%	36.50	37.77	100088	37090	7.81%
2026-01-28	39.51	37.77	-1.63	-4.14%	37.16	40.28	139982	53862	10.92%