神宇股份

300563
🏛️ 中国 →
45.55
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 42.88 43.83 42.78 43.45 2,070.6K
09:35 43.43 43.72 43.02 43.72 853.8K
09:40 43.78 43.93 43.40 43.93 973.3K
09:45 43.97 44.24 43.70 43.77 1,567.4K
09:50 43.76 44.88 43.61 44.53 2,362.1K
09:55 44.58 45.55 44.56 45.51 3,576.1K
10:00 45.46 45.46 44.73 44.83 2,099.1K
10:05 44.83 45.10 44.50 44.50 1,019.9K
10:10 44.48 44.77 44.40 44.60 1,017.8K
10:15 44.60 44.66 44.46 44.60 506.9K
10:20 44.56 44.69 44.48 44.61 472.4K
10:25 44.60 44.88 44.56 44.75 399.6K
10:30 44.77 44.78 44.57 44.59 368.6K
10:35 44.59 44.95 44.59 44.95 319.9K
10:40 44.96 45.00 44.76 45.00 561.5K
10:45 44.98 44.99 44.92 44.93 352.2K
10:50 44.93 46.09 44.93 46.04 2,892.1K
10:55 46.04 46.39 45.80 46.00 1,640.4K
11:00 46.00 46.50 45.60 46.42 1,125.5K
11:05 46.42 46.42 45.85 45.89 767.1K
11:10 45.89 46.30 45.86 46.15 457.7K
11:15 46.02 46.19 45.92 45.93 325.9K
11:20 45.92 45.98 45.55 45.98 416.2K
11:25 45.98 46.00 45.82 45.91 363.7K
11:30 45.91 45.91 45.91 45.91 1.1K
13:00 46.33 49.92 46.33 48.24 4,285.5K
13:05 48.40 49.85 48.39 48.83 1,558.9K
13:10 48.82 49.25 48.04 48.58 1,129.1K
13:15 48.58 50.01 48.41 49.20 2,383.5K
13:20 49.24 51.10 49.21 51.03 2,544.6K
13:25 51.07 51.50 50.60 50.63 1,119.2K
13:30 50.58 51.44 50.55 50.99 1,070.2K
13:35 50.96 50.99 50.49 50.50 549.8K
13:40 50.48 50.70 50.28 50.69 828.2K
13:45 50.65 50.69 50.36 50.36 351.0K
13:50 50.35 50.35 49.50 49.89 571.2K
13:55 49.90 50.50 49.75 50.00 529.0K
14:00 50.00 50.20 49.93 49.95 343.8K
14:05 49.90 49.99 49.80 49.80 304.9K
14:10 49.80 49.87 49.40 49.44 627.0K
14:15 49.44 49.78 49.37 49.38 358.7K
14:20 49.37 49.74 49.36 49.47 282.4K
14:25 49.47 49.62 49.46 49.48 200.8K
14:30 49.48 49.51 49.14 49.14 228.9K
14:35 49.06 49.15 48.77 49.09 973.6K
14:40 49.09 49.20 48.77 48.83 536.3K
14:45 48.83 48.85 48.66 48.70 751.0K
14:50 48.71 48.86 48.52 48.52 1,008.1K
14:55 48.53 48.68 48.53 48.65 848.5K
15:40 48.62 48.62 48.62 48.62 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 48.39 48.89 45.35 45.55 31.2M
2025-09-25 42.91 51.50 42.70 48.62 50.3M
2025-09-24 42.84 43.49 41.76 43.21 21.8M
2025-09-23 40.79 44.95 39.76 43.65 33.3M
2025-09-22 40.20 41.34 39.69 40.83 8.5M
2025-09-19 40.19 40.85 39.69 40.42 8.2M
2025-09-18 40.18 41.80 39.55 40.23 11.7M
2025-09-17 40.28 41.33 40.05 40.66 7.3M
2025-09-16 39.83 40.63 39.55 40.39 6.2M
2025-09-15 40.31 40.74 39.81 39.81 6.1M
2025-09-12 40.70 41.68 40.40 40.71 10.9M
2025-09-11 38.59 41.99 38.06 40.93 12.0M
2025-09-10 39.00 39.22 38.48 38.59 4.7M
2025-09-09 40.30 40.40 38.50 38.73 6.2M
2025-09-08 40.30 41.49 40.01 40.30 7.0M
2025-09-05 39.27 41.16 38.54 40.89 9.5M
2025-09-04 40.40 41.68 38.01 38.90 8.9M
2025-09-03 41.80 41.84 39.70 39.90 8.3M
2025-09-02 43.00 43.30 41.18 41.38 12.7M
2025-09-01 43.26 43.67 42.19 43.49 17.0M
2025-08-29 43.00 43.86 42.01 43.25 20.1M
2025-08-28 40.80 43.00 40.00 43.00 21.7M
2025-08-27 42.57 42.60 40.44 40.48 13.2M
2025-08-26 41.82 42.82 41.43 41.84 13.2M
2025-08-25 41.25 42.28 41.25 41.79 12.3M
2025-08-22 41.30 41.69 40.99 41.24 10.1M
2025-08-21 42.30 42.36 41.16 41.48 10.5M
2025-08-20 41.90 42.38 41.10 42.13 13.6M
2025-08-19 40.81 42.88 40.70 42.56 23.6M
2025-08-18 39.90 41.36 39.80 40.99 15.8M
2025-08-15 39.22 40.17 39.18 39.95 8.5M
2025-08-14 40.26 40.70 39.33 39.33 11.1M
2025-08-13 39.53 40.17 39.46 40.17 13.3M
2025-08-12 39.30 40.19 39.00 39.87 12.1M
2025-08-11 38.75 39.59 38.68 39.26 6.4M
2025-08-08 39.30 40.19 38.88 38.90 7.9M
2025-08-07 39.44 40.33 39.13 39.53 10.4M
2025-08-06 39.05 39.67 38.88 39.36 7.3M
2025-08-05 37.98 39.88 37.72 39.45 13.3M
2025-08-04 37.41 37.96 36.93 37.80 4.4M
2025-08-01 37.81 38.50 37.50 37.69 5.4M
2025-07-31 38.72 39.32 38.25 38.32 9.0M
2025-07-30 38.55 39.09 37.79 38.66 7.5M
2025-07-29 37.98 38.87 37.94 38.79 8.3M
2025-07-28 37.61 38.10 37.41 37.94 4.3M
2025-07-25 38.00 38.14 37.23 37.63 6.1M
2025-07-24 37.81 38.10 37.69 37.89 4.7M
2025-07-23 38.50 38.78 37.70 37.70 7.6M
2025-07-22 38.41 39.80 38.41 38.84 7.4M
2025-07-21 38.21 38.84 38.20 38.73 6.4M
2025-07-18 39.88 40.06 38.68 38.84 9.3M
2025-07-17 39.53 40.08 39.09 39.87 8.1M
2025-07-16 40.29 40.50 39.52 39.59 8.3M
2025-07-15 40.30 41.19 39.78 40.13 11.5M
2025-07-14 39.75 40.08 39.40 39.97 7.2M
2025-07-11 40.46 40.81 39.45 39.83 14.6M
2025-07-10 41.01 41.99 40.30 40.96 19.5M
2025-07-09 41.03 41.51 40.26 40.35 15.0M
2025-07-08 38.61 41.58 38.61 41.17 23.7M
2025-07-07 39.45 40.47 38.47 38.93 14.7M
2025-07-04 38.83 42.30 38.80 40.23 27.7M
2025-07-03 38.61 39.30 38.44 38.72 6.6M
2025-07-02 39.50 39.50 38.41 38.62 7.9M
2025-07-01 40.40 40.85 39.70 39.88 11.0M
2025-06-30 40.25 41.12 39.89 40.56 16.9M
2025-06-27 38.90 40.81 38.35 40.10 22.3M
2025-06-26 39.37 40.37 39.06 39.35 18.2M
2025-06-25 38.60 38.95 37.92 38.77 11.6M
2025-06-24 38.00 38.63 37.94 38.52 10.3M
2025-06-23 37.15 38.30 37.00 38.06 8.7M
2025-06-20 38.20 38.79 37.33 37.34 11.9M
2025-06-19 38.58 39.99 38.00 38.81 19.3M
2025-06-18 37.00 38.54 36.63 38.54 14.2M
2025-06-17 38.63 38.84 37.09 37.39 8.1M
2025-06-16 38.00 38.61 37.21 38.10 11.6M
2025-06-13 38.07 38.56 37.23 37.42 14.6M
2025-06-12 36.45 39.90 36.36 38.52 20.7M
2025-06-11 37.00 37.73 36.30 36.65 6.6M
2025-06-10 37.51 37.89 36.45 36.83 10.4M
2025-06-09 37.00 38.66 37.00 37.92 14.6M
2025-06-06 36.01 37.38 36.01 36.99 12.8M
2025-06-05 34.50 37.37 34.30 36.48 15.1M
2025-06-04 34.00 35.44 33.80 34.74 8.4M
2025-06-03 33.61 34.12 33.46 33.65 2.9M
2025-05-30 34.57 34.70 33.56 33.60 4.5M
2025-05-29 34.18 35.06 34.18 34.90 5.0M
2025-05-28 34.40 34.79 33.81 33.98 3.8M
2025-05-27 34.78 35.10 34.08 34.25 3.6M
2025-05-26 34.30 35.10 34.30 35.04 4.0M
2025-05-23 35.48 35.49 34.23 34.30 5.3M
2025-05-22 35.71 36.28 35.38 35.45 4.2M
2025-05-21 36.52 36.52 35.60 35.95 5.7M
2025-05-20 36.85 37.28 36.23 36.61 7.3M
2025-05-19 36.32 38.68 35.76 37.45 10.5M
2025-05-16 36.50 37.26 36.36 36.62 5.8M
2025-05-15 37.62 37.90 36.53 36.60 8.5M
2025-05-14 38.90 39.30 37.82 38.09 10.3M
2025-05-13 38.99 39.39 37.95 38.00 12.0M
2025-05-12 38.51 38.98 37.47 38.78 14.8M
2025-05-09 38.80 38.90 37.35 37.87 15.0M
2025-05-08 36.58 40.17 36.42 39.34 23.3M
2025-05-07 36.91 37.32 36.00 36.58 6.2M
2025-05-06 35.53 36.47 35.36 36.43 6.3M
2025-04-30 34.56 35.30 34.31 35.08 5.6M
2025-04-29 34.29 34.98 34.00 34.22 5.6M
2025-04-28 34.44 34.86 33.79 34.10 5.9M
2025-04-25 34.95 35.88 34.95 35.15 6.4M
2025-04-24 35.70 36.41 34.65 34.95 7.1M
2025-04-23 34.71 36.18 34.71 35.74 7.2M
2025-04-22 35.10 35.33 34.66 34.71 4.4M
2025-04-21 34.50 35.48 34.50 35.40 5.1M
2025-04-18 34.00 35.00 33.69 34.79 5.9M
2025-04-17 33.83 34.80 33.83 33.94 3.7M
2025-04-16 34.77 35.20 33.39 34.15 5.2M
2025-04-15 35.13 35.51 34.70 35.05 4.4M
2025-04-14 35.59 36.15 34.90 35.15 7.1M
2025-04-11 33.58 34.72 33.56 34.39 7.1M
2025-04-10 34.59 35.50 33.88 34.04 12.0M
2025-04-09 30.50 32.72 27.70 32.46 11.7M
2025-04-08 29.83 31.88 29.76 30.93 10.5M
2025-04-07 33.99 35.89 31.06 31.06 8.2M
2025-04-03 39.00 39.82 38.22 38.82 4.6M
2025-04-02 39.98 40.20 39.55 39.58 3.4M
2025-04-01 39.54 40.60 39.41 39.80 4.2M
2025-03-31 39.27 39.56 38.44 39.52 4.9M
2025-03-28 40.23 40.60 39.45 39.45 4.3M
2025-03-27 40.31 40.88 40.00 40.31 4.0M
2025-03-26 40.90 41.40 40.65 40.91 4.4M
2025-03-25 41.11 42.58 40.81 41.18 7.0M
2025-03-24 41.78 41.98 39.52 41.10 6.9M
2025-03-21 43.01 43.31 41.45 41.65 6.1M
2025-03-20 44.03 44.50 43.01 43.06 5.2M
2025-03-19 44.40 44.40 43.57 43.63 5.9M
2025-03-18 44.22 45.45 43.70 45.04 8.2M
2025-03-17 44.41 44.58 43.90 44.26 5.1M
2025-03-14 43.11 44.12 42.66 43.85 6.7M
2025-03-13 44.88 45.23 42.76 43.11 9.4M
2025-03-12 45.38 45.91 45.09 45.12 6.6M
2025-03-11 44.75 45.35 44.44 44.95 5.8M
2025-03-10 44.74 45.95 44.68 45.61 5.4M
2025-03-07 45.30 45.80 44.57 45.05 7.6M
2025-03-06 45.50 46.42 45.03 46.02 8.9M
2025-03-05 44.60 45.12 44.04 45.03 6.7M
2025-03-04 42.15 44.44 42.00 44.37 6.7M
2025-03-03 45.49 45.67 43.80 44.14 7.6M
2025-02-28 45.78 46.80 44.59 44.73 13.3M
2025-02-27 50.08 51.20 48.30 48.53 17.0M
2025-02-26 47.94 52.49 47.08 50.94 24.0M
2025-02-25 47.30 49.00 47.28 47.96 10.5M
2025-02-24 49.15 49.19 47.91 48.74 15.7M
2025-02-21 49.02 50.87 48.69 50.30 20.7M
2025-02-20 49.98 50.88 49.16 49.74 17.1M
2025-02-19 47.60 49.30 47.30 49.30 13.2M
2025-02-18 49.39 50.24 48.08 48.18 14.2M
2025-02-17 47.12 50.40 47.12 49.81 18.5M
2025-02-14 48.30 49.33 47.01 47.49 11.4M
2025-02-13 49.55 49.60 47.58 47.63 15.3M
2025-02-12 49.01 50.01 48.85 50.00 14.1M
2025-02-11 48.63 51.82 48.52 50.02 20.1M
2025-02-10 48.00 48.63 47.48 48.49 14.9M
2025-02-07 45.88 48.63 45.70 48.04 20.4M
2025-02-06 45.12 46.14 44.60 45.73 17.6M
2025-02-05 46.81 48.88 44.30 44.33 23.8M
2025-01-27 53.00 55.83 52.00 52.00 18.7M
2025-01-24 58.15 59.99 57.03 58.43 21.1M
2025-01-23 62.55 64.00 58.12 58.13 29.3M
2025-01-22 57.98 61.50 57.50 59.53 28.6M
2025-01-21 57.92 59.84 56.44 58.57 30.2M
2025-01-20 54.50 61.38 54.50 57.94 31.4M
2025-01-17 52.69 53.23 51.86 52.29 11.9M
2025-01-16 52.50 54.87 51.21 53.97 18.4M
2025-01-15 52.08 53.14 50.98 51.78 14.1M
2025-01-14 49.84 52.44 48.88 52.20 15.4M
2025-01-13 49.00 50.97 48.68 49.15 11.5M
2025-01-10 53.15 55.00 50.56 50.58 15.8M
2025-01-09 53.60 56.68 53.50 53.82 19.4M
2025-01-08 53.65 55.23 52.11 54.50 21.7M
2025-01-07 52.00 57.22 51.09 56.24 25.8M
2025-01-06 53.50 54.87 51.00 51.76 18.4M
2025-01-03 55.00 55.13 50.58 50.80 19.2M
2025-01-02 55.11 56.40 52.50 54.86 20.4M