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
2025-10-31	37.31	37.60	0.30	0.80%	37.01	37.78	35656	13366	2.87%
2025-10-30	38.18	37.30	-0.90	-2.36%	37.21	38.18	53431	20044	4.30%
2025-10-29	38.15	38.20	-0.05	-0.13%	37.90	38.55	46866	17852	3.78%
2025-10-28	38.18	38.25	-0.18	-0.47%	38.05	38.95	48446	18652	3.90%
2025-10-27	38.95	38.43	-0.22	-0.57%	38.31	38.98	58243	22438	4.69%
2025-10-24	37.30	38.65	1.51	4.07%	37.07	38.65	71590	27264	5.77%
2025-10-23	37.51	37.14	-0.55	-1.46%	36.68	37.79	46141	17066	3.72%
2025-10-22	37.65	37.69	-0.28	-0.74%	37.43	38.15	38455	14516	3.10%
2025-10-21	37.70	37.97	0.62	1.66%	37.20	38.15	46450	17552	3.74%
2025-10-20	37.41	37.35	0.56	1.52%	36.98	37.70	44561	16630	3.59%
2025-10-17	39.17	36.79	-2.39	-6.10%	36.79	39.38	82249	31135	6.63%
2025-10-16	39.69	39.18	-0.51	-1.28%	39.15	40.10	56931	22544	4.59%
2025-10-15	39.25	39.69	0.49	1.25%	38.62	39.70	68760	26994	5.54%
2025-10-14	41.30	39.20	-1.95	-4.74%	39.20	41.78	106362	43033	8.57%
2025-10-13	39.70	41.15	-1.84	-4.28%	39.70	41.40	93811	38370	7.56%
2025-10-10	42.67	42.99	0.22	0.51%	41.24	43.52	143594	61183	11.57%
2025-10-09	42.65	42.77	0.12	0.28%	42.15	43.17	134288	57244	10.82%
2025-09-30	44.45	42.65	-1.80	-4.05%	42.61	44.96	203335	88460	16.38%
2025-09-29	46.23	44.45	-1.10	-2.41%	44.21	46.56	207652	93359	16.73%
2025-09-26	48.39	45.55	-3.07	-6.31%	45.35	48.89	312267	145442	25.16%
2025-09-25	42.91	48.62	5.41	12.52%	42.70	51.50	502781	236477	40.51%
2025-09-24	42.84	43.21	-0.44	-1.01%	41.76	43.49	218154	92473	17.58%
2025-09-23	40.79	43.65	2.82	6.91%	39.76	44.95	333041	141522	26.83%
2025-09-22	40.20	40.83	0.41	1.01%	39.69	41.34	85269	34722	6.87%
2025-09-19	40.19	40.42	0.23	0.57%	39.69	40.85	81659	32938	6.58%
2025-09-18	40.18	40.23	-0.43	-1.06%	39.55	41.80	116987	47484	9.43%
2025-09-17	40.28	40.66	0.27	0.67%	40.05	41.33	73043	29786	5.88%
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%