神宇股份（300563）历史交易数据_股票行情

日期	开盘价	最高价	最低价	收盘价	涨跌额	涨跌幅(%)	成交量(手)	成交金额(万元)	振幅(%)	换手率(%)
2020-11-26	34.88	35.69	34.42	35.30	0.37	1.06	15,688	5,511	3.64	1.96
2020-11-25	35.15	35.88	34.88	34.93	0.00	0.00	24,504	8,663	2.86	3.06
2020-11-24	35.00	35.55	34.64	34.93	0.01	0.03	17,038	5,969	2.61	2.13
2020-11-23	34.79	35.30	34.35	34.92	0.09	0.26	16,699	5,801	2.73	2.09
2020-11-20	33.79	35.50	33.51	34.83	1.27	3.78	32,402	11,190	5.93	4.05
2020-11-19	33.39	33.66	32.77	33.56	0.33	0.99	12,555	4,180	2.68	1.57
2020-11-18	33.55	33.86	33.08	33.23	-0.31	-0.92	11,420	3,819	2.33	1.43
2020-11-17	34.21	34.79	33.03	33.54	-0.97	-2.81	17,900	6,011	5.10	2.24
2020-11-16	34.99	35.29	34.18	34.51	-0.13	-0.38	12,972	4,494	3.20	1.62
2020-11-13	34.10	34.85	33.86	34.64	0.13	0.38	14,985	5,165	2.87	1.87
2020-11-12	34.88	35.34	34.25	34.51	-0.19	-0.55	22,515	7,818	3.14	2.81
2020-11-11	37.53	37.96	34.50	34.70	-3.28	-8.64	47,160	16,853	9.11	5.90
2020-11-10	39.18	39.40	37.90	37.98	-0.83	-2.14	38,272	14,785	3.87	4.78
2020-11-09	37.95	39.30	37.81	38.81	0.53	1.38	51,714	20,035	3.89	6.46
2020-11-06	39.00	39.66	37.79	38.28	-0.87	-2.22	44,053	16,966	4.78	5.51
2020-11-05	37.43	39.82	37.05	39.15	2.21	5.98	64,517	24,785	7.50	8.06
2020-11-04	37.35	37.68	36.71	36.94	-0.73	-1.94	31,510	11,694	2.58	3.94
2020-11-03	36.61	37.77	36.28	37.67	1.36	3.75	37,375	13,912	4.10	4.67
2020-11-02	35.77	36.79	35.43	36.31	0.53	1.48	28,662	10,354	3.80	3.58
2020-10-30	36.80	37.91	35.47	35.78	-0.89	-2.43	38,487	14,180	6.65	4.81
2020-10-29	36.08	37.57	35.99	36.67	-0.25	-0.68	39,714	14,626	4.28	4.96
2020-10-28	35.92	37.08	35.15	36.92	0.52	1.43	37,201	13,502	5.30	4.65
2020-10-27	35.98	37.15	35.81	36.40	-0.06	-0.16	32,824	11,941	3.68	4.10
2020-10-26	36.08	36.55	35.50	36.46	0.34	0.94	38,600	13,962	2.91	4.83
2020-10-23	37.74	38.29	36.01	36.12	-1.81	-4.77	67,086	24,881	6.01	8.39
2020-10-22	37.97	39.13	37.36	37.93	-1.27	-3.24	75,091	28,650	4.52	9.39
2020-10-21	41.48	43.50	37.61	39.20	-1.74	-4.25	140,516	56,129	14.39	17.56
2020-10-20	34.33	40.94	34.21	40.94	6.82	19.99	85,782	32,688	19.72	10.72
2020-10-19	34.34	35.56	33.97	34.12	-0.16	-0.47	28,993	10,055	4.64	3.62
2020-10-16	34.23	34.79	33.51	34.28	0.28	0.82	18,773	6,434	3.76	2.35
2020-10-15	34.21	34.88	33.76	34.00	-0.22	-0.64	20,437	6,992	3.27	2.55
2020-10-14	33.51	34.65	33.44	34.22	0.24	0.71	27,877	9,487	3.56	3.48
2020-10-13	33.50	34.48	32.88	33.98	1.64	5.07	35,521	11,913	4.95	4.44
2020-10-12	31.09	32.43	30.83	32.34	1.24	3.99	16,386	5,228	5.14	2.05
2020-10-09	30.48	31.13	30.32	31.10	1.06	3.53	13,846	4,274	2.70	1.73

起始日期	上市日
截止日期	今日

神宇股份 (300563)

神宇股份(300563) 历史交易数据

收盘价	最高价	最低价	开盘价
前收盘	涨跌额	涨跌幅	换手率
成交量	成交金额	总市值	流通市值