神宇股份(300563) 历史交易数据
| 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(%) |
| 2021-02-24 | 25.29 | 25.98 | 25.10 | 25.96 | 0.66 | 2.61 | 28,632 | 7,366 | 3.48 | 3.03 |
| 2021-02-23 | 24.80 | 25.30 | 24.56 | 25.30 | 0.51 | 2.06 | 17,354 | 4,340 | 2.99 | 1.83 |
| 2021-02-22 | 25.12 | 25.66 | 24.78 | 24.79 | -0.39 | -1.55 | 22,415 | 5,669 | 3.49 | 2.37 |
| 2021-02-19 | 24.30 | 25.18 | 24.08 | 25.18 | 0.86 | 3.54 | 15,918 | 3,943 | 4.52 | 1.68 |
| 2021-02-18 | 23.81 | 24.53 | 23.81 | 24.32 | 0.74 | 3.14 | 12,758 | 3,090 | 3.05 | 1.35 |
| 2021-02-10 | 23.78 | 23.78 | 23.35 | 23.58 | -0.02 | -0.08 | 9,674 | 2,274 | 1.82 | 1.02 |
| 2021-02-09 | 23.31 | 23.77 | 23.24 | 23.60 | 0.24 | 1.03 | 8,933 | 2,100 | 2.27 | 0.94 |
| 2021-02-08 | 23.57 | 23.80 | 23.15 | 23.36 | -0.18 | -0.76 | 9,776 | 2,297 | 2.76 | 1.03 |
| 2021-02-05 | 24.60 | 25.08 | 23.53 | 23.54 | -1.23 | -4.97 | 18,260 | 4,423 | 6.26 | 1.93 |
| 2021-02-04 | 23.70 | 24.95 | 22.89 | 24.77 | 0.73 | 3.04 | 33,147 | 7,889 | 8.57 | 3.50 |
| 2021-02-03 | 23.71 | 24.15 | 23.42 | 24.04 | 0.32 | 1.35 | 15,109 | 3,604 | 3.08 | 1.60 |
| 2021-02-02 | 23.67 | 23.90 | 23.33 | 23.72 | -0.01 | -0.04 | 11,829 | 2,794 | 2.40 | 1.25 |
| 2021-02-01 | 24.13 | 24.21 | 23.10 | 23.73 | -0.56 | -2.31 | 19,621 | 4,638 | 4.57 | 2.07 |
| 2021-01-29 | 24.24 | 24.70 | 24.24 | 24.29 | 0.19 | 0.79 | 18,246 | 4,452 | 1.91 | 1.93 |
| 2021-01-28 | 24.40 | 24.56 | 24.05 | 24.10 | -0.46 | -1.87 | 12,478 | 3,035 | 2.08 | 1.32 |
| 2021-01-27 | 24.49 | 24.69 | 24.14 | 24.56 | 0.28 | 1.15 | 15,223 | 3,714 | 2.27 | 1.61 |
| 2021-01-26 | 24.00 | 24.85 | 23.91 | 24.28 | 0.34 | 1.42 | 18,445 | 4,491 | 3.93 | 1.95 |
| 2021-01-25 | 24.37 | 24.58 | 23.85 | 23.94 | -0.46 | -1.89 | 24,108 | 5,812 | 2.99 | 2.55 |
| 2021-01-22 | 25.36 | 25.40 | 24.23 | 24.40 | -0.95 | -3.75 | 33,024 | 8,100 | 4.62 | 3.49 |
| 2021-01-21 | 25.44 | 25.80 | 25.23 | 25.35 | -0.18 | -0.71 | 24,450 | 6,241 | 2.23 | 2.59 |
| 2021-01-20 | 25.06 | 25.53 | 24.81 | 25.53 | 0.37 | 1.47 | 23,700 | 5,983 | 2.86 | 2.51 |
| 2021-01-19 | 25.32 | 25.55 | 24.70 | 25.16 | -0.76 | -2.93 | 41,307 | 10,385 | 3.28 | 4.37 |
| 2021-01-18 | 25.40 | 26.08 | 25.19 | 25.92 | 0.52 | 2.05 | 26,955 | 6,957 | 3.50 | 2.85 |
| 2021-01-15 | 24.74 | 25.62 | 24.74 | 25.40 | 0.52 | 2.09 | 26,510 | 6,718 | 3.54 | 2.80 |
| 2021-01-14 | 24.86 | 25.42 | 24.60 | 24.88 | -0.08 | -0.32 | 27,373 | 6,867 | 3.29 | 2.89 |
| 2021-01-13 | 25.40 | 26.28 | 24.91 | 24.96 | 0.45 | 1.84 | 37,070 | 9,420 | 5.59 | 3.92 |
| 2021-01-12 | 24.00 | 25.20 | 24.00 | 24.51 | 0.62 | 2.60 | 24,679 | 6,084 | 5.02 | 2.61 |
| 2021-01-11 | 24.89 | 25.39 | 23.85 | 23.89 | -0.98 | -3.94 | 27,353 | 6,686 | 6.19 | 2.89 |
| 2021-01-08 | 24.53 | 25.74 | 23.80 | 24.87 | 0.42 | 1.72 | 31,782 | 7,931 | 7.93 | 3.36 |
| 2021-01-07 | 26.18 | 26.26 | 24.18 | 24.45 | -1.70 | -6.50 | 34,157 | 8,521 | 7.95 | 3.61 |
| 2021-01-06 | 26.75 | 27.06 | 25.98 | 26.15 | -0.68 | -2.53 | 23,310 | 6,141 | 4.03 | 2.46 |
| 2021-01-05 | 26.75 | 27.06 | 26.41 | 26.83 | -0.03 | -0.11 | 23,779 | 6,366 | 2.42 | 2.51 |
| 2021-01-04 | 26.43 | 26.93 | 26.27 | 26.86 | 0.43 | 1.63 | 24,812 | 6,622 | 2.50 | 2.62 |
