神宇股份（300563）历史行情

以下为神宇股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	23.440	22.610	23.500	21.410	-1.090	-4.599%	7.41万	0.00亿	0.000%
2026-10-08	24.690	23.700	24.950	23.500	-0.600	-2.469%	4.51万	0.00亿	0.000%
2026-10-07	24.950	24.300	25.550	24.300	-0.160	-0.654%	603.46万	1.50亿	4.762%
2026-10-06	24.950	24.300	25.550	24.300	-0.160	-0.654%	603.46万	1.50亿	4.762%
2026-10-05	24.950	24.300	25.550	24.300	-0.160	-0.654%	603.46万	1.50亿	4.762%
2026-10-02	24.950	24.300	25.550	24.300	-0.160	-0.654%	603.46万	1.50亿	4.762%
2026-10-01	24.950	24.300	25.550	24.300	-0.160	-0.654%	603.46万	1.50亿	4.762%
2026-09-30	24.950	24.300	25.550	24.300	-0.160	-0.654%	6.03万	0.00亿	0.000%
2026-09-29	24.000	24.460	24.700	23.860	0.350	1.452%	4.33万	0.00亿	0.000%
2026-09-28	25.770	24.110	25.770	23.880	-1.660	-6.442%	6.85万	0.00亿	0.000%
2026-09-27	26.640	25.770	26.640	25.670	-0.880	-3.302%	555.88万	1.44亿	4.386%
2026-09-24	26.640	25.770	26.640	25.670	-0.880	-3.302%	5.56万	0.00亿	0.000%
2026-09-23	27.260	26.650	27.500	26.600	-0.610	-2.238%	6.15万	0.00亿	0.000%
2026-09-22	28.000	27.260	28.000	27.120	-0.850	-3.024%	11.26万	0.00亿	0.000%
2026-09-21	26.800	28.110	28.250	26.710	1.090	4.034%	14.40万	0.00亿	0.000%
2026-09-18	26.650	27.020	27.850	26.230	0.860	3.287%	13.19万	0.00亿	0.000%
2026-09-17	26.550	26.160	26.980	26.060	-0.990	-3.646%	10.85万	0.00亿	0.000%
2026-09-16	27.000	27.150	27.490	26.450	0.060	0.221%	15.52万	0.00亿	0.000%
2026-09-15	28.600	27.090	28.740	27.030	-1.510	-5.280%	21.32万	0.00亿	0.000%
2026-09-14	29.900	28.600	29.980	27.220	0.680	2.436%	29.47万	0.00亿	0.000%
2026-09-11	22.990	27.920	27.920	22.810	4.650	19.983%	22.88万	0.00亿	0.000%
2026-09-10	23.710	23.270	23.810	23.250	-0.830	-3.444%	5.93万	0.00亿	0.000%
2026-09-09	23.240	24.100	25.180	23.240	0.740	3.168%	11.96万	0.00亿	0.000%
2026-09-08	23.440	23.360	24.320	23.150	-0.170	-0.722%	4.34万	0.00亿	0.000%
2026-09-07	23.160	23.530	23.640	22.930	0.370	1.598%	4.26万	0.00亿	0.000%
2026-09-04	23.940	23.160	24.460	22.980	-0.910	-3.781%	8.20万	0.00亿	0.000%
2026-09-03	27.000	24.070	27.020	23.780	-2.840	-10.554%	13.30万	0.00亿	0.000%
2026-09-02	26.000	26.910	27.470	25.790	0.790	3.025%	9.17万	0.00亿	0.000%
2026-09-01	25.220	26.120	26.220	25.020	0.900	3.569%	6.07万	0.00亿	0.000%
2026-08-31	24.330	25.220	25.400	24.000	0.600	2.437%	4.13万	0.00亿	0.000%
2026-08-28	25.000	24.620	25.230	24.550	-0.440	-1.756%	3.59万	0.00亿	0.000%
2026-08-27	24.490	25.060	25.330	24.260	0.510	2.077%	5.27万	0.00亿	0.000%
2026-08-26	24.880	24.550	25.480	24.500	-0.310	-1.247%	6.65万	0.00亿	0.000%
2026-08-25	22.370	24.860	25.910	21.500	1.990	8.701%	11.26万	0.00亿	0.000%
2026-08-24	23.440	22.870	23.560	22.450	-0.390	-1.677%	2.44万	0.00亿	0.000%
2026-08-21	23.190	23.260	23.380	22.520	0.170	0.736%	2.11万	0.00亿	0.000%
2026-08-20	22.640	23.090	23.320	22.630	0.620	2.759%	2.63万	0.00亿	0.000%
2026-08-19	23.650	22.470	23.710	22.390	-1.430	-5.983%	3.16万	0.00亿	0.000%
2026-08-18	24.370	23.900	24.480	23.620	-0.410	-1.687%	2.39万	0.00亿	0.000%
2026-08-17	23.670	24.310	24.340	23.450	0.550	2.315%	3.07万	0.00亿	0.000%
2026-08-14	23.400	23.760	23.850	23.370	0.380	1.625%	2.21万	0.00亿	0.000%
2026-08-13	24.180	23.380	24.430	23.350	-0.660	-2.745%	2.83万	0.00亿	0.000%
2026-08-12	23.570	24.040	24.150	23.520	0.490	2.081%	2.16万	0.00亿	0.000%
2026-08-11	23.740	23.550	23.950	23.520	-0.370	-1.547%	2.11万	0.00亿	0.000%
2026-08-10	24.150	23.920	24.190	23.540	-0.260	-1.075%	2.41万	0.00亿	0.000%
2026-08-07	24.180	24.180	24.290	23.500	0.030	0.124%	3.53万	0.00亿	0.000%
2026-08-06	23.410	24.150	24.400	23.410	0.450	1.899%	4.18万	0.00亿	0.000%
2026-08-05	23.010	23.700	23.840	23.000	0.500	2.155%	3.40万	0.00亿	0.000%
2026-08-04	22.750	23.200	23.350	22.610	0.500	2.203%	3.55万	0.00亿	0.000%
2026-08-03	22.420	22.700	22.850	22.420	0.360	1.611%	2.88万	0.00亿	0.000%
2026-07-31	22.490	22.340	22.860	22.200	0.600	2.760%	3.74万	0.00亿	0.000%
2026-07-30	22.460	21.740	22.990	21.640	-0.600	-2.686%	4.11万	0.00亿	0.000%
2026-07-29	21.800	22.340	22.450	21.370	0.630	2.902%	3.68万	0.00亿	0.000%
2026-07-28	21.500	21.710	22.090	21.310	0.040	0.185%	2.50万	0.00亿	0.000%
2026-07-27	20.830	21.670	21.700	20.800	0.600	2.848%	2.22万	0.00亿	0.000%
2026-07-24	21.500	21.070	21.680	21.050	-0.730	-3.349%	2.01万	0.00亿	0.000%
2026-07-23	21.040	21.800	21.870	21.040	0.510	2.395%	3.08万	0.00亿	0.000%
2026-07-22	21.220	21.290	21.950	20.960	-0.240	-1.115%	3.28万	0.00亿	0.000%
2026-07-21	21.300	21.530	21.590	19.410	0.460	2.183%	5.14万	0.00亿	0.000%
2026-07-20	22.240	21.070	22.550	20.730	-1.010	-4.574%	4.90万	0.00亿	0.000%
2026-07-17	24.000	22.080	24.080	22.000	-1.920	-8.000%	5.09万	0.00亿	0.000%
2026-07-16	23.760	24.000	24.900	23.530	-0.110	-0.456%	3.36万	0.00亿	0.000%
2026-07-15	25.000	24.110	25.000	23.920	-0.620	-2.507%	3.05万	0.00亿	0.000%
2026-07-14	24.680	24.730	24.990	23.450	0.130	0.528%	4.47万	0.00亿	0.000%
2026-07-13	26.150	24.600	27.040	24.570	-1.910	-7.205%	5.09万	0.00亿	0.000%
2026-07-10	26.550	26.510	27.760	26.470	0.010	0.038%	5.45万	0.00亿	0.000%
2026-07-09	26.750	26.500	27.070	25.180	-0.300	-1.119%	5.60万	0.00亿	0.000%
2026-07-08	27.710	26.800	28.110	26.470	-1.250	-4.456%	6.69万	0.00亿	0.000%
2026-07-07	26.850	28.050	29.330	26.630	1.130	4.198%	10.06万	0.00亿	0.000%
2026-07-06	27.800	26.920	28.040	26.510	-0.880	-3.165%	4.88万	0.00亿	0.000%
2026-07-03	28.710	27.800	29.130	27.690	-0.450	-1.593%	5.77万	0.00亿	0.000%
2026-07-02	29.730	28.250	29.730	28.160	-1.480	-4.978%	7.84万	0.00亿	0.000%
2026-07-01	28.780	29.730	30.470	28.470	1.340	4.720%	14.80万	0.00亿	0.000%
2026-06-30	23.880	28.390	28.390	23.080	4.730	19.992%	10.79万	0.00亿	0.000%
2026-06-29	24.710	23.660	24.900	23.210	-1.070	-4.327%	4.89万	0.00亿	0.000%
2026-06-26	26.890	24.730	26.890	24.380	-2.190	-8.135%	7.67万	0.00亿	0.000%
2026-06-25	28.050	26.920	28.240	26.860	-1.130	-4.029%	4.39万	0.00亿	0.000%
2026-06-24	28.400	28.050	28.870	27.520	-0.410	-1.441%	3.43万	0.00亿	0.000%
2026-06-23	29.010	28.460	29.350	28.280	-0.700	-2.401%	3.30万	0.00亿	0.000%
2026-06-22	29.060	29.160	29.580	28.170	-0.060	-0.205%	4.37万	0.00亿	0.000%
2026-06-18	29.230	29.220	29.590	28.690	0.080	0.275%	4.03万	0.00亿	0.000%
2026-06-17	29.380	29.140	29.810	29.010	-0.680	-2.280%	4.21万	0.00亿	0.000%
2026-06-16	28.570	29.820	30.280	28.400	1.230	4.302%	6.51万	0.00亿	0.000%
2026-06-15	27.000	28.590	28.750	26.810	1.990	7.481%	7.18万	0.00亿	0.000%
2026-06-12	26.920	26.600	27.400	26.550	0.160	0.605%	4.83万	0.00亿	0.000%
2026-06-11	26.560	26.440	27.100	26.120	-0.790	-2.901%	4.57万	0.00亿	0.000%
2026-06-10	28.160	27.230	29.280	26.730	-1.230	-4.322%	6.13万	0.00亿	0.000%
2026-06-09	28.910	28.460	29.180	28.030	0.060	0.211%	6.33万	0.00亿	0.000%
2026-06-08	30.160	28.400	30.290	28.280	-2.990	-9.525%	9.77万	0.00亿	0.000%
2026-06-05	29.990	31.390	32.320	29.900	1.040	3.427%	10.35万	0.00亿	0.000%
2026-06-04	30.080	30.350	31.460	30.010	-0.830	-2.662%	9.20万	0.00亿	0.000%
2026-06-03	31.410	31.180	32.950	30.680	1.020	3.382%	13.76万	0.00亿	0.000%
2026-06-02	29.890	30.160	30.500	29.310	0.270	0.903%	4.61万	0.00亿	0.000%
2026-06-01	29.390	29.890	30.880	29.180	0.480	1.632%	5.89万	0.00亿	0.000%
2026-05-29	30.170	29.410	31.680	29.350	-0.413	-1.385%	6.45万	0.00亿	0.000%
2026-05-28	29.403	29.823	29.943	28.503	0.400	1.359%	4.35万	0.00亿	0.000%
2026-05-27	29.993	29.423	30.483	29.203	-0.560	-1.868%	4.66万	0.00亿	0.000%
2026-05-26	30.603	29.983	30.783	29.523	-0.570	-1.866%	3.12万	0.00亿	0.000%
2026-05-25	30.883	30.553	31.003	30.113	-0.150	-0.489%	3.11万	0.00亿	0.000%
2026-05-22	29.883	30.703	30.983	29.693	1.050	3.541%	3.74万	0.00亿	0.000%
2026-05-21	31.473	29.653	31.943	29.583	-1.710	-5.452%	5.05万	0.00亿	0.000%
2026-05-20	31.953	31.363	32.193	31.163	-0.840	-2.608%	3.90万	0.00亿	0.000%
2026-05-19	31.433	32.203	32.203	31.193	0.460	1.449%	3.93万	0.00亿	0.000%
2026-05-18	31.263	31.743	32.093	30.883	0.320	1.018%	3.64万	0.00亿	0.000%
2026-05-15	32.153	31.423	32.593	31.163	-0.610	-1.904%	4.43万	0.00亿	0.000%
2026-05-14	33.493	32.033	33.493	32.033	-1.300	-3.900%	4.34万	0.00亿	0.000%
2026-05-13	33.273	33.333	33.493	33.023	-0.100	-0.299%	3.85万	0.00亿	0.000%
2026-05-12	33.903	33.433	34.113	33.323	-0.180	-0.536%	4.88万	0.00亿	0.000%
2026-05-11	33.973	33.613	34.143	33.423	0.000	0.000%	4.59万	0.00亿	0.000%
2026-05-08	33.413	33.613	33.703	32.943	0.200	0.599%	3.89万	0.00亿	0.000%
2026-05-07	33.213	33.413	33.523	32.963	0.650	1.984%	4.01万	0.00亿	0.000%
2026-05-06	32.353	32.763	33.283	32.323	0.640	1.992%	3.66万	0.00亿	0.000%
2026-04-30	32.133	32.123	32.403	31.853	-0.030	-0.093%	2.24万	0.00亿	0.000%
2026-04-29	31.993	32.153	32.663	31.903	-0.110	-0.341%	3.07万	0.00亿	0.000%
2026-04-28	32.903	32.263	33.123	31.963	-0.810	-2.449%	2.84万	0.00亿	0.000%
2026-04-27	32.203	33.073	33.383	32.203	0.710	2.194%	3.24万	0.00亿	0.000%
2026-04-24	32.683	32.363	32.953	32.063	-0.820	-2.471%	3.77万	0.00亿	0.000%
2026-04-23	33.853	33.183	34.023	32.953	-0.780	-2.297%	3.60万	0.00亿	0.000%
2026-04-22	33.073	33.963	33.993	33.063	0.740	2.227%	4.11万	0.00亿	0.000%
2026-04-21	33.183	33.223	33.343	32.703	-0.130	-0.390%	3.08万	0.00亿	0.000%
2026-04-20	33.003	33.353	33.673	33.003	0.390	1.183%	3.56万	0.00亿	0.000%
2026-04-17	32.763	32.963	33.183	32.513	0.200	0.610%	3.67万	0.00亿	0.000%
2026-04-16	31.893	32.763	32.773	31.893	0.860	2.696%	3.73万	0.00亿	0.000%
2026-04-15	32.763	31.903	32.813	31.813	-0.480	-1.482%	2.82万	0.00亿	0.000%
2026-04-14	32.493	32.383	32.603	32.103	0.360	1.124%	3.10万	0.00亿	0.000%
2026-04-13	31.843	32.023	32.233	31.723	0.000	0.000%	2.96万	0.00亿	0.000%
2026-04-10	32.163	32.063	32.553	32.013	0.000	0.000%	3.71万	0.00亿	0.000%
2026-04-09	31.503	32.063	32.313	31.313	0.000	0.000%	4.41万	0.00亿	0.000%
2026-04-08	30.683	31.933	31.983	30.543	0.000	0.000%	5.84万	0.00亿	0.000%
2026-04-07	29.803	30.013	30.283	29.803	0.000	0.000%	1.97万	0.00亿	0.000%
2026-04-03	30.123	29.783	30.463	29.783	0.000	0.000%	2.41万	0.00亿	0.000%
2026-04-02	30.233	29.983	30.703	29.723	0.000	0.000%	2.62万	0.00亿	0.000%
2026-04-01	30.423	30.363	30.593	30.063	0.000	0.000%	2.39万	0.00亿	0.000%