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
2026-09-01	25.22	26.12	0.90	3.57%	25.02	26.22	60727	15626	4.79%
2026-08-31	24.33	25.22	0.60	2.44%	24.00	25.40	41291	10336	3.26%
2026-08-28	25.00	24.62	-0.44	-1.76%	24.55	25.23	35881	8904	2.83%
2026-08-27	24.49	25.06	0.51	2.08%	24.26	25.33	52746	13139	4.16%
2026-08-26	24.88	24.55	-0.31	-1.25%	24.50	25.48	66484	16440	5.25%
2026-08-25	22.37	24.86	1.99	8.70%	21.50	25.91	112618	27191	8.89%
2026-08-24	23.44	22.87	-0.39	-1.68%	22.45	23.56	24358	5578	1.92%
2026-08-21	23.19	23.26	0.17	0.74%	22.52	23.38	21132	4878	1.67%
2026-08-20	22.64	23.09	0.62	2.76%	22.63	23.32	26266	6048	2.07%
2026-08-19	23.65	22.47	-1.43	-5.98%	22.39	23.71	31591	7233	2.49%
2026-08-18	24.37	23.90	-0.41	-1.69%	23.62	24.48	23919	5711	1.89%
2026-08-17	23.67	24.31	0.55	2.31%	23.45	24.34	30679	7367	2.42%
2026-08-14	23.40	23.76	0.38	1.63%	23.37	23.85	22102	5219	1.74%
2026-08-13	24.18	23.38	-0.66	-2.75%	23.35	24.43	28294	6747	2.23%
2026-08-12	23.57	24.04	0.49	2.08%	23.52	24.15	21604	5164	1.70%
2026-08-11	23.74	23.55	-0.37	-1.55%	23.52	23.95	21064	4991	1.66%
2026-08-10	24.15	23.92	-0.26	-1.08%	23.54	24.19	24102	5738	1.90%
2026-08-07	24.18	24.18	0.03	0.12%	23.50	24.29	35331	8466	2.79%
2026-08-06	23.41	24.15	0.45	1.90%	23.41	24.40	41794	10043	3.30%
2026-08-05	23.01	23.70	0.50	2.16%	23.00	23.84	34002	8005	2.68%
2026-08-04	22.75	23.20	0.50	2.20%	22.61	23.35	35461	8177	2.80%
2026-08-03	22.42	22.70	0.36	1.61%	22.42	22.85	28825	6529	2.27%
2026-07-31	22.49	22.34	0.60	2.76%	22.20	22.86	37401	8429	2.95%
2026-07-30	22.46	21.74	-0.60	-2.69%	21.64	22.99	41142	9150	3.25%
2026-07-29	21.80	22.34	0.63	2.90%	21.37	22.45	36832	8101	2.91%
2026-07-28	21.50	21.71	0.04	0.18%	21.31	22.09	25016	5441	1.97%
2026-07-27	20.83	21.67	0.60	2.85%	20.80	21.70	22158	4747	1.75%
2026-07-24	21.50	21.07	-0.73	-3.35%	21.05	21.68	20140	4294	1.59%
2026-07-23	21.04	21.80	0.51	2.40%	21.04	21.87	30839	6664	2.43%
2026-07-22	21.22	21.29	-0.24	-1.11%	20.96	21.95	32773	7000	2.59%
2026-07-21	21.30	21.53	0.46	2.18%	19.41	21.59	51442	10602	4.06%
2026-07-20	22.24	21.07	-1.01	-4.57%	20.73	22.55	48956	10549	3.86%
2026-07-17	24.00	22.08	-1.92	-8.00%	22.00	24.08	50864	11623	4.01%
2026-07-16	23.76	24.00	-0.11	-0.46%	23.53	24.90	33647	8153	2.66%
2026-07-15	25.00	24.11	-0.62	-2.51%	23.92	25.00	30468	7397	2.40%
2026-07-14	24.68	24.73	0.13	0.53%	23.45	24.99	44729	10871	3.53%
2026-07-13	26.15	24.60	-1.91	-7.20%	24.57	27.04	50903	12954	4.02%
2026-07-10	26.55	26.51	0.01	0.04%	26.47	27.76	54463	14702	4.30%
2026-07-09	26.75	26.50	-0.30	-1.12%	25.18	27.07	56036	14583	4.42%
2026-07-08	27.71	26.80	-1.25	-4.46%	26.47	28.11	66937	18114	5.28%
2026-07-07	26.85	28.05	1.13	4.20%	26.63	29.33	100625	28704	7.94%
2026-07-06	27.80	26.92	-0.88	-3.17%	26.51	28.04	48757	13259	3.85%
2026-07-03	28.71	27.80	-0.45	-1.59%	27.69	29.13	57656	16307	4.55%
2026-07-02	29.73	28.25	-1.48	-4.98%	28.16	29.73	78363	22674	6.18%
2026-07-01	28.78	29.73	1.34	4.72%	28.47	30.47	147962	43499	11.55%
2026-06-30	23.88	28.39	4.73	19.99%	23.08	28.39	107869	28258	8.42%
2026-06-29	24.71	23.66	-1.07	-4.33%	23.21	24.90	48949	11669	3.82%
2026-06-26	26.89	24.73	-2.19	-8.14%	24.38	26.89	76703	19292	5.99%
2026-06-25	28.05	26.92	-1.13	-4.03%	26.86	28.24	43863	11926	3.42%
2026-06-24	28.40	28.05	-0.41	-1.44%	27.52	28.87	34267	9634	2.67%
2026-06-23	29.01	28.46	-0.70	-2.40%	28.28	29.35	32961	9493	2.57%
2026-06-22	29.06	29.16	-0.06	-0.21%	28.17	29.58	43658	12593	3.41%
2026-06-18	29.23	29.22	0.08	0.27%	28.69	29.59	40274	11774	3.14%
2026-06-17	29.38	29.14	-0.68	-2.28%	29.01	29.81	42118	12357	3.29%
2026-06-16	28.57	29.82	1.23	4.30%	28.40	30.28	65107	19124	5.08%
2026-06-15	27.00	28.59	1.99	7.48%	26.81	28.75	71785	20196	5.60%
2026-06-12	26.92	26.60	0.16	0.61%	26.55	27.40	48302	13026	3.77%
2026-06-11	26.56	26.44	-0.79	-2.90%	26.12	27.10	45674	12088	3.56%
2026-06-10	28.16	27.23	-1.23	-4.32%	26.73	29.28	61257	16899	4.78%
2026-06-09	28.91	28.46	0.06	0.21%	28.03	29.18	63301	18006	4.94%
2026-06-08	30.16	28.40	-2.99	-9.53%	28.28	30.29	97721	28654	7.63%
2026-06-05	29.99	31.39	1.04	3.43%	29.90	32.32	103538	32709	8.08%
2026-06-04	30.08	30.35	-0.83	-2.66%	30.01	31.46	91988	28025	7.18%
2026-06-03	31.41	31.18	1.02	3.38%	30.68	32.95	137614	44035	10.74%
2026-06-02	29.89	30.16	0.27	0.90%	29.31	30.50	46074	13798	3.60%
2026-06-01	29.39	29.89	0.48	1.63%	29.18	30.88	58944	17804	4.60%
2026-05-29	30.17	29.41	-0.41	-1.37%	29.35	31.68	64487	19529	5.03%
2026-05-28	29.60	30.02	0.40	1.35%	28.70	30.14	43464	12804	3.39%
2026-05-27	30.19	29.62	-0.56	-1.86%	29.40	30.68	46570	13957	3.63%
2026-05-26	30.80	30.18	-0.57	-1.85%	29.72	30.98	31214	9410	2.44%
2026-05-25	31.08	30.75	-0.15	-0.49%	30.31	31.20	31098	9517	2.43%