神宇股份(300563)股票行情
神宇股份(300563)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-03-28 | 40.23 | 39.45 | -0.86 | -2.13% | 39.45 | 40.60 | 42935 | 17102.54 | 3.47% | 0.00 |
| 2025-03-27 | 40.31 | 40.31 | -0.60 | -1.47% | 40.00 | 40.88 | 40136 | 16219.63 | 3.24% | 0.00 |
| 2025-03-26 | 40.90 | 40.91 | -0.27 | -0.66% | 40.65 | 41.40 | 43585 | 17879.75 | 3.52% | 0.00 |
| 2025-03-25 | 41.11 | 41.18 | 0.08 | 0.19% | 40.81 | 42.58 | 70180 | 29305.16 | 5.67% | 0.00 |
| 2025-03-24 | 41.78 | 41.10 | -0.55 | -1.32% | 39.52 | 41.98 | 68516 | 27841.00 | 5.53% | 0.00 |
| 2025-03-21 | 43.01 | 41.65 | -1.41 | -3.27% | 41.45 | 43.31 | 61276 | 25826.62 | 4.95% | 37.00 |
| 2025-03-20 | 44.03 | 43.06 | -0.57 | -1.31% | 43.01 | 44.50 | 52359 | 22853.35 | 4.23% | 0.00 |
| 2025-03-19 | 44.40 | 43.63 | -1.41 | -3.13% | 43.57 | 44.40 | 59187 | 25980.44 | 4.78% | 0.00 |
| 2025-03-18 | 44.22 | 45.04 | 0.78 | 1.76% | 43.70 | 45.45 | 82261 | 36713.50 | 6.64% | 0.00 |
| 2025-03-17 | 44.41 | 44.26 | 0.41 | 0.94% | 43.90 | 44.58 | 50893 | 22517.47 | 4.11% | 0.00 |
| 2025-03-14 | 43.11 | 43.85 | 0.74 | 1.72% | 42.66 | 44.12 | 66999 | 29205.40 | 5.41% | 25.00 |
| 2025-03-13 | 44.88 | 43.11 | -2.01 | -4.45% | 42.76 | 45.23 | 94434 | 41354.12 | 7.62% | 0.00 |
| 2025-03-12 | 45.38 | 45.12 | 0.17 | 0.38% | 45.09 | 45.91 | 65889 | 29946.20 | 5.32% | 15.00 |
| 2025-03-11 | 44.75 | 44.95 | -0.66 | -1.45% | 44.44 | 45.35 | 57633 | 25798.95 | 4.65% | 0.00 |
| 2025-03-10 | 44.74 | 45.61 | 0.56 | 1.24% | 44.68 | 45.95 | 53644 | 24385.92 | 4.33% | 5.00 |
| 2025-03-07 | 45.30 | 45.05 | -0.97 | -2.11% | 44.57 | 45.80 | 76137 | 34466.42 | 6.15% | 0.00 |
| 2025-03-06 | 45.50 | 46.02 | 0.99 | 2.20% | 45.03 | 46.42 | 88692 | 40651.31 | 7.16% | 6.00 |
| 2025-03-05 | 44.60 | 45.03 | 0.66 | 1.49% | 44.04 | 45.12 | 66911 | 29905.16 | 5.40% | 0.00 |
| 2025-03-04 | 42.15 | 44.37 | 0.23 | 0.52% | 42.00 | 44.44 | 66575 | 28988.54 | 5.37% | 2.00 |
| 2025-03-03 | 45.49 | 44.14 | -0.59 | -1.32% | 43.80 | 45.67 | 76135 | 33890.24 | 6.15% | 24.00 |
| 2025-02-28 | 45.78 | 44.73 | -3.80 | -7.83% | 44.59 | 46.80 | 132632 | 60879.25 | 10.71% | 11.00 |
| 2025-02-27 | 50.08 | 48.53 | -2.41 | -4.73% | 48.30 | 51.20 | 169866 | 83566.60 | 13.71% | 11.00 |
| 2025-02-26 | 47.94 | 50.94 | 2.98 | 6.21% | 47.08 | 52.49 | 239839 | 118257.82 | 19.36% | 12.00 |
| 2025-02-25 | 47.30 | 47.96 | -0.78 | -1.60% | 47.28 | 49.00 | 104516 | 50259.54 | 8.44% | 3.00 |
| 2025-02-24 | 49.15 | 48.74 | -1.56 | -3.10% | 47.91 | 49.19 | 157160 | 76233.62 | 12.69% | 10.00 |
| 2025-02-21 | 49.02 | 50.30 | 0.56 | 1.13% | 48.69 | 50.87 | 207150 | 103750.23 | 16.72% | 30.00 |
| 2025-02-20 | 49.98 | 49.74 | 0.44 | 0.89% | 49.16 | 50.88 | 171234 | 85584.69 | 13.82% | 2.00 |
| 2025-02-19 | 47.60 | 49.30 | 1.12 | 2.32% | 47.30 | 49.30 | 132350 | 64120.99 | 10.68% | 24.00 |
| 2025-02-18 | 49.39 | 48.18 | -1.63 | -3.27% | 48.08 | 50.24 | 141995 | 69758.34 | 11.46% | 5.00 |
| 2025-02-17 | 47.12 | 49.81 | 2.32 | 4.89% | 47.12 | 50.40 | 185224 | 91163.35 | 14.95% | 13.00 |
| 2025-02-14 | 48.30 | 47.49 | -0.14 | -0.29% | 47.01 | 49.33 | 113817 | 54528.28 | 9.19% | 19.00 |
| 2025-02-13 | 49.55 | 47.63 | -2.37 | -4.74% | 47.58 | 49.60 | 152678 | 74173.45 | 12.33% | 18.00 |
| 2025-02-12 | 49.01 | 50.00 | -0.02 | -0.04% | 48.85 | 50.01 | 141460 | 70037.17 | 11.42% | 24.00 |
| 2025-02-11 | 48.63 | 50.02 | 1.53 | 3.16% | 48.52 | 51.82 | 200641 | 100962.00 | 16.20% | 22.00 |
| 2025-02-10 | 48.00 | 48.49 | 0.45 | 0.94% | 47.48 | 48.63 | 149078 | 71567.23 | 12.03% | 28.00 |
| 2025-02-07 | 45.88 | 48.04 | 2.31 | 5.05% | 45.70 | 48.63 | 203736 | 96993.75 | 16.45% | 48.00 |
| 2025-02-06 | 45.12 | 45.73 | 1.40 | 3.16% | 44.60 | 46.14 | 175668 | 79756.45 | 14.18% | 21.00 |
| 2025-02-05 | 46.81 | 44.33 | -7.67 | -14.75% | 44.30 | 48.88 | 237985 | 108074.21 | 19.21% | 18.00 |
| 2025-01-27 | 53.00 | 52.00 | -6.43 | -11.00% | 52.00 | 55.83 | 186898 | 99948.39 | 15.09% | 55.00 |
| 2025-01-24 | 58.15 | 58.43 | 0.30 | 0.52% | 57.03 | 59.99 | 210994 | 123366.80 | 17.03% | 8.00 |
| 2025-01-23 | 62.55 | 58.13 | -1.40 | -2.35% | 58.12 | 64.00 | 293437 | 179914.50 | 23.69% | 30.00 |
| 2025-01-22 | 57.98 | 59.53 | 0.96 | 1.64% | 57.50 | 61.50 | 286493 | 170907.83 | 23.13% | 39.00 |
| 2025-01-21 | 57.92 | 58.57 | 0.63 | 1.09% | 56.44 | 59.84 | 301535 | 174652.73 | 24.51% | 35.00 |
| 2025-01-20 | 54.50 | 57.94 | 5.65 | 10.81% | 54.50 | 61.38 | 313711 | 182012.45 | 25.50% | 8.00 |
| 2025-01-17 | 52.69 | 52.29 | -1.68 | -3.11% | 51.86 | 53.23 | 119111 | 62506.96 | 9.68% | 21.00 |
| 2025-01-16 | 52.50 | 53.97 | 2.19 | 4.23% | 51.21 | 54.87 | 184169 | 97392.41 | 14.97% | 21.00 |
| 2025-01-15 | 52.08 | 51.78 | -0.42 | -0.80% | 50.98 | 53.14 | 140766 | 73068.02 | 11.44% | 19.00 |
| 2025-01-14 | 49.84 | 52.20 | 3.05 | 6.21% | 48.88 | 52.44 | 153934 | 78591.28 | 12.51% | 15.00 |
| 2025-01-13 | 49.00 | 49.15 | -1.43 | -2.83% | 48.68 | 50.97 | 115484 | 57083.62 | 9.39% | 3.00 |
| 2025-01-10 | 53.15 | 50.58 | -3.24 | -6.02% | 50.56 | 55.00 | 158005 | 83415.02 | 12.84% | 37.00 |
| 2025-01-09 | 53.60 | 53.82 | -0.68 | -1.25% | 53.50 | 56.68 | 193733 | 106594.30 | 15.75% | 6.00 |
| 2025-01-08 | 53.65 | 54.50 | -1.74 | -3.09% | 52.11 | 55.23 | 217353 | 116836.63 | 17.67% | 11.00 |
| 2025-01-07 | 52.00 | 56.24 | 4.48 | 8.66% | 51.09 | 57.22 | 258403 | 139514.69 | 21.00% | 25.00 |
| 2025-01-06 | 53.50 | 51.76 | 0.96 | 1.89% | 51.00 | 54.87 | 184226 | 97213.05 | 14.97% | 16.00 |
| 2025-01-03 | 55.00 | 50.80 | -4.06 | -7.40% | 50.58 | 55.13 | 192321 | 100709.08 | 15.63% | 36.00 |
| 2025-01-02 | 55.11 | 54.86 | -0.30 | -0.54% | 52.50 | 56.40 | 203814 | 111710.71 | 16.56% | 38.00 |
| 2024-12-31 | 60.18 | 55.16 | -6.12 | -9.99% | 55.11 | 62.80 | 304985 | 175696.30 | 24.79% | 31.00 |
| 2024-12-30 | 69.95 | 61.28 | -8.67 | -12.39% | 59.00 | 72.99 | 355410 | 242691.72 | 28.89% | 50.00 |
| 2024-12-27 | 68.03 | 69.95 | -0.11 | -0.16% | 67.01 | 70.98 | 314894 | 216223.84 | 25.59% | 168.00 |
| 2024-12-26 | 63.95 | 70.06 | 6.00 | 9.37% | 63.30 | 72.30 | 348691 | 240941.92 | 28.34% | 64.00 |
| 2024-12-25 | 64.15 | 64.06 | -1.24 | -1.90% | 60.97 | 67.99 | 332997 | 212787.22 | 27.06% | 12.00 |
| 2024-12-24 | 58.01 | 65.30 | 8.45 | 14.86% | 55.39 | 66.65 | 405362 | 249181.88 | 32.95% | 53.00 |
| 2024-12-23 | 59.05 | 56.85 | -2.35 | -3.97% | 56.45 | 61.35 | 250228 | 146929.17 | 20.34% | 16.00 |
| 2024-12-20 | 54.71 | 59.20 | 3.56 | 6.40% | 54.50 | 62.80 | 321689 | 190104.16 | 26.15% | 24.00 |
| 2024-12-19 | 51.66 | 55.64 | 2.19 | 4.10% | 51.66 | 56.68 | 198568 | 109037.57 | 16.14% | 6.00 |
| 2024-12-18 | 54.77 | 53.45 | -2.56 | -4.57% | 52.18 | 55.36 | 200509 | 106914.75 | 16.30% | 9.00 |
| 2024-12-17 | 56.78 | 56.01 | -0.89 | -1.56% | 55.50 | 59.18 | 261420 | 150437.50 | 21.25% | 39.00 |
| 2024-12-16 | 55.00 | 56.90 | 4.30 | 8.17% | 53.00 | 59.25 | 271220 | 153074.58 | 22.04% | 3.00 |
| 2024-12-13 | 53.87 | 52.60 | -1.76 | -3.24% | 52.46 | 55.99 | 145889 | 79063.55 | 11.86% | 1.00 |
| 2024-12-12 | 54.50 | 54.36 | -0.72 | -1.31% | 53.60 | 55.68 | 152236 | 82842.77 | 12.37% | 27.00 |
| 2024-12-11 | 51.59 | 55.08 | 2.51 | 4.77% | 51.08 | 56.70 | 214667 | 116993.30 | 17.45% | 2.00 |
| 2024-12-10 | 56.05 | 52.57 | -2.72 | -4.92% | 52.52 | 56.58 | 192026 | 103801.46 | 15.61% | 34.00 |
| 2024-12-09 | 54.08 | 55.29 | 0.71 | 1.30% | 53.29 | 55.29 | 125474 | 68314.11 | 10.20% | 11.00 |
| 2024-12-06 | 54.20 | 54.58 | -1.01 | -1.82% | 54.06 | 55.88 | 126441 | 69303.19 | 10.28% | 25.00 |
| 2024-12-05 | 57.30 | 55.59 | -1.07 | -1.89% | 54.87 | 58.99 | 190517 | 108162.95 | 15.48% | 12.00 |
| 2024-12-04 | 59.00 | 56.66 | -1.83 | -3.13% | 56.20 | 59.49 | 178004 | 101896.62 | 14.47% | 4.00 |
| 2024-12-03 | 56.00 | 58.49 | 0.54 | 0.93% | 55.33 | 59.30 | 253262 | 146653.97 | 20.58% | 10.00 |
| 2024-12-02 | 53.00 | 57.95 | 6.40 | 12.42% | 52.20 | 61.50 | 313866 | 176641.36 | 25.51% | 3.00 |
| 2024-11-29 | 48.93 | 51.55 | 2.78 | 5.70% | 48.30 | 51.55 | 190721 | 96090.52 | 15.50% | 0.00 |
| 2024-11-28 | 48.66 | 48.77 | 0.54 | 1.12% | 47.75 | 50.17 | 134369 | 65819.56 | 10.92% | 7.00 |
深证大盘股票行情在线 K线走势图
