致敬每一个财富自由的梦想,祝大家早日进化为游资

当前时间:2025-04-09 18:00:57 休市中

神宇股份 (300563) 历史交易数据 从 2024-12-30 到 2025-04-09 所有交易日 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
2025-04-09 30.50 32.46 1.53 4.95% 27.70 32.72 116752 35758 9.42%
2025-04-08 29.83 30.93 -0.13 -0.42% 29.76 31.88 104528 32054 8.44%
2025-04-07 33.99 31.06 -7.76 -19.99% 31.06 35.89 81587 26451 6.59%
2025-04-03 39.00 38.82 -0.76 -1.92% 38.22 39.82 45636 17816 3.68%
2025-04-02 39.98 39.58 -0.22 -0.55% 39.55 40.20 34023 13560 2.75%
2025-04-01 39.54 39.80 0.28 0.71% 39.41 40.60 41746 16643 3.37%
2025-03-31 39.27 39.52 0.07 0.18% 38.44 39.56 48873 19063 3.95%
2025-03-28 40.23 39.45 -0.86 -2.13% 39.45 40.60 42935 17102 3.47%
2025-03-27 40.31 40.31 -0.60 -1.47% 40.00 40.88 40136 16219 3.24%
2025-03-26 40.90 40.91 -0.27 -0.66% 40.65 41.40 43585 17879 3.52%
2025-03-25 41.11 41.18 0.08 0.19% 40.81 42.58 70180 29305 5.67%
2025-03-24 41.78 41.10 -0.55 -1.32% 39.52 41.98 68516 27841 5.53%
2025-03-21 43.01 41.65 -1.41 -3.27% 41.45 43.31 61276 25826 4.95%
2025-03-20 44.03 43.06 -0.57 -1.31% 43.01 44.50 52359 22853 4.23%
2025-03-19 44.40 43.63 -1.41 -3.13% 43.57 44.40 59187 25980 4.78%
2025-03-18 44.22 45.04 0.78 1.76% 43.70 45.45 82261 36713 6.64%
2025-03-17 44.41 44.26 0.41 0.94% 43.90 44.58 50893 22517 4.11%
2025-03-14 43.11 43.85 0.74 1.72% 42.66 44.12 66999 29205 5.41%
2025-03-13 44.88 43.11 -2.01 -4.45% 42.76 45.23 94434 41354 7.62%
2025-03-12 45.38 45.12 0.17 0.38% 45.09 45.91 65889 29946 5.32%
2025-03-11 44.75 44.95 -0.66 -1.45% 44.44 45.35 57633 25798 4.65%
2025-03-10 44.74 45.61 0.56 1.24% 44.68 45.95 53644 24385 4.33%
2025-03-07 45.30 45.05 -0.97 -2.11% 44.57 45.80 76137 34466 6.15%
2025-03-06 45.50 46.02 0.99 2.20% 45.03 46.42 88692 40651 7.16%
2025-03-05 44.60 45.03 0.66 1.49% 44.04 45.12 66911 29905 5.40%
2025-03-04 42.15 44.37 0.23 0.52% 42.00 44.44 66575 28988 5.37%
2025-03-03 45.49 44.14 -0.59 -1.32% 43.80 45.67 76135 33890 6.15%
2025-02-28 45.78 44.73 -3.80 -7.83% 44.59 46.80 132632 60879 10.71%
2025-02-27 50.08 48.53 -2.41 -4.73% 48.30 51.20 169866 83566 13.71%
2025-02-26 47.94 50.94 2.98 6.21% 47.08 52.49 239839 118257 19.36%
2025-02-25 47.30 47.96 -0.78 -1.60% 47.28 49.00 104516 50259 8.44%
2025-02-24 49.15 48.74 -1.56 -3.10% 47.91 49.19 157160 76233 12.69%
2025-02-21 49.02 50.30 0.56 1.13% 48.69 50.87 207150 103750 16.72%
2025-02-20 49.98 49.74 0.44 0.89% 49.16 50.88 171234 85584 13.82%
2025-02-19 47.60 49.30 1.12 2.32% 47.30 49.30 132350 64120 10.68%
2025-02-18 49.39 48.18 -1.63 -3.27% 48.08 50.24 141995 69758 11.46%
2025-02-17 47.12 49.81 2.32 4.89% 47.12 50.40 185224 91163 14.95%
2025-02-14 48.30 47.49 -0.14 -0.29% 47.01 49.33 113817 54528 9.19%
2025-02-13 49.55 47.63 -2.37 -4.74% 47.58 49.60 152678 74173 12.33%
2025-02-12 49.01 50.00 -0.02 -0.04% 48.85 50.01 141460 70037 11.42%
2025-02-11 48.63 50.02 1.53 3.16% 48.52 51.82 200641 100962 16.20%
2025-02-10 48.00 48.49 0.45 0.94% 47.48 48.63 149078 71567 12.03%
2025-02-07 45.88 48.04 2.31 5.05% 45.70 48.63 203736 96993 16.45%
2025-02-06 45.12 45.73 1.40 3.16% 44.60 46.14 175668 79756 14.18%
2025-02-05 46.81 44.33 -7.67 -14.75% 44.30 48.88 237985 108074 19.21%
2025-01-27 53.00 52.00 -6.43 -11.00% 52.00 55.83 186898 99948 15.09%
2025-01-24 58.15 58.43 0.30 0.52% 57.03 59.99 210994 123366 17.03%
2025-01-23 62.55 58.13 -1.40 -2.35% 58.12 64.00 293437 179914 23.69%
2025-01-22 57.98 59.53 0.96 1.64% 57.50 61.50 286493 170907 23.13%
2025-01-21 57.92 58.57 0.63 1.09% 56.44 59.84 301535 174652 24.51%
2025-01-20 54.50 57.94 5.65 10.81% 54.50 61.38 313711 182012 25.50%
2025-01-17 52.69 52.29 -1.68 -3.11% 51.86 53.23 119111 62506 9.68%
2025-01-16 52.50 53.97 2.19 4.23% 51.21 54.87 184169 97392 14.97%
2025-01-15 52.08 51.78 -0.42 -0.80% 50.98 53.14 140766 73068 11.44%
2025-01-14 49.84 52.20 3.05 6.21% 48.88 52.44 153934 78591 12.51%
2025-01-13 49.00 49.15 -1.43 -2.83% 48.68 50.97 115484 57083 9.39%
2025-01-10 53.15 50.58 -3.24 -6.02% 50.56 55.00 158005 83415 12.84%
2025-01-09 53.60 53.82 -0.68 -1.25% 53.50 56.68 193733 106594 15.75%
2025-01-08 53.65 54.50 -1.74 -3.09% 52.11 55.23 217353 116836 17.67%
2025-01-07 52.00 56.24 4.48 8.66% 51.09 57.22 258403 139514 21.00%
2025-01-06 53.50 51.76 0.96 1.89% 51.00 54.87 184226 97213 14.97%
2025-01-03 55.00 50.80 -4.06 -7.40% 50.58 55.13 192321 100709 15.63%
2025-01-02 55.11 54.86 -0.30 -0.54% 52.50 56.40 203814 111710 16.56%
2024-12-31 60.18 55.16 -6.12 -9.99% 55.11 62.80 304985 175696 24.79%
2024-12-30 69.95 61.28 -8.67 -12.39% 59.00 72.99 355410 242691 28.89%