神州数码(000034)股票行情
神州数码(000034)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 | 43.21 | 42.71 | -0.47 | -1.09% | 42.71 | 43.65 | 190781 | 82089.98 | 3.21% |
| 2025-03-27 | 43.10 | 43.18 | 0.13 | 0.30% | 42.80 | 43.97 | 263362 | 114374.62 | 4.43% |
| 2025-03-26 | 43.08 | 43.05 | -0.03 | -0.07% | 42.94 | 43.90 | 217180 | 93887.77 | 3.86% |
| 2025-03-25 | 44.50 | 43.08 | -1.67 | -3.73% | 42.93 | 44.84 | 288845 | 126236.34 | 5.14% |
| 2025-03-24 | 45.20 | 44.75 | -0.32 | -0.71% | 43.38 | 45.45 | 379328 | 168209.45 | 6.75% |
| 2025-03-21 | 46.80 | 45.07 | -2.28 | -4.82% | 44.95 | 46.86 | 470830 | 215242.03 | 8.37% |
| 2025-03-20 | 47.50 | 47.35 | -0.63 | -1.31% | 46.80 | 49.04 | 364883 | 174737.52 | 6.49% |
| 2025-03-19 | 48.98 | 47.98 | -0.21 | -0.44% | 47.85 | 48.98 | 305379 | 147517.69 | 5.43% |
| 2025-03-18 | 48.60 | 48.19 | -0.10 | -0.21% | 47.84 | 49.29 | 347288 | 168650.45 | 6.18% |
| 2025-03-17 | 48.03 | 48.29 | 0.29 | 0.60% | 47.00 | 48.89 | 323057 | 155855.89 | 5.74% |
| 2025-03-14 | 47.10 | 48.00 | 0.43 | 0.90% | 46.66 | 48.35 | 384587 | 183255.36 | 6.84% |
| 2025-03-13 | 48.57 | 47.57 | -1.13 | -2.32% | 46.88 | 49.16 | 433623 | 207934.83 | 7.71% |
| 2025-03-12 | 48.94 | 48.70 | 0.50 | 1.04% | 48.27 | 50.35 | 597222 | 294504.84 | 10.62% |
| 2025-03-11 | 46.10 | 48.20 | 0.77 | 1.62% | 46.10 | 48.33 | 428036 | 203138.02 | 7.61% |
| 2025-03-10 | 48.03 | 47.43 | -1.78 | -3.62% | 46.79 | 48.46 | 548096 | 259890.23 | 9.75% |
| 2025-03-07 | 51.51 | 49.21 | -3.12 | -5.96% | 48.87 | 51.95 | 858006 | 433532.78 | 15.26% |
| 2025-03-06 | 49.00 | 52.33 | 3.63 | 7.45% | 48.60 | 52.34 | 1144254 | 577351.50 | 20.35% |
| 2025-03-05 | 47.76 | 48.70 | 1.37 | 2.89% | 46.00 | 49.17 | 890787 | 424805.88 | 15.84% |
| 2025-03-04 | 47.02 | 47.33 | -0.56 | -1.17% | 46.58 | 47.76 | 535496 | 252558.03 | 9.52% |
| 2025-03-03 | 49.32 | 47.89 | -0.75 | -1.54% | 46.82 | 49.67 | 620457 | 298959.59 | 11.03% |
| 2025-02-28 | 48.99 | 48.64 | -0.12 | -0.25% | 48.01 | 50.20 | 837165 | 411404.34 | 14.89% |
| 2025-02-27 | 51.29 | 48.76 | -2.54 | -4.95% | 47.86 | 51.60 | 971107 | 478283.22 | 17.27% |
| 2025-02-26 | 53.92 | 51.30 | -2.40 | -4.47% | 51.08 | 54.40 | 948156 | 493463.66 | 16.86% |
| 2025-02-25 | 54.70 | 53.70 | -4.15 | -7.17% | 52.11 | 57.95 | 1054134 | 578482.69 | 18.74% |
| 2025-02-24 | 56.00 | 57.85 | 0.79 | 1.38% | 54.76 | 59.85 | 1100317 | 635083.31 | 19.57% |
| 2025-02-21 | 57.00 | 57.06 | 1.03 | 1.84% | 54.12 | 60.42 | 1396675 | 797825.00 | 24.84% |
| 2025-02-20 | 56.00 | 56.03 | -1.17 | -2.05% | 55.55 | 60.49 | 1134419 | 654659.69 | 20.17% |
| 2025-02-19 | 56.92 | 57.20 | 0.50 | 0.88% | 53.86 | 57.30 | 1266598 | 701391.19 | 22.92% |
| 2025-02-18 | 52.80 | 56.70 | 2.48 | 4.57% | 52.28 | 59.00 | 1444358 | 805484.31 | 26.13% |
| 2025-02-17 | 58.23 | 54.22 | 1.28 | 2.42% | 53.77 | 58.23 | 1619541 | 920430.88 | 29.30% |
| 2025-02-14 | 47.08 | 52.94 | 4.81 | 9.99% | 46.28 | 52.94 | 809906 | 406522.56 | 14.65% |
| 2025-02-13 | 44.50 | 48.13 | 3.21 | 7.15% | 43.30 | 49.41 | 1378818 | 637492.81 | 24.95% |
| 2025-02-12 | 42.53 | 44.92 | 1.22 | 2.79% | 42.53 | 45.87 | 1108900 | 496094.94 | 20.06% |
| 2025-02-11 | 43.87 | 43.70 | -0.17 | -0.39% | 43.35 | 46.49 | 1643153 | 735576.25 | 29.73% |
| 2025-02-10 | 42.85 | 43.87 | 3.99 | 10.01% | 42.20 | 43.87 | 738047 | 321870.59 | 13.35% |
| 2025-02-07 | 36.25 | 39.88 | 3.63 | 10.01% | 36.07 | 39.88 | 1122064 | 435647.19 | 20.30% |
| 2025-02-06 | 34.70 | 36.25 | 1.33 | 3.81% | 34.39 | 36.64 | 488336 | 174586.30 | 8.84% |
| 2025-02-05 | 33.98 | 34.92 | 2.30 | 7.05% | 33.70 | 35.37 | 463246 | 161276.14 | 8.38% |
| 2025-01-27 | 33.85 | 32.62 | -0.96 | -2.86% | 32.62 | 34.00 | 163076 | 54072.95 | 2.95% |
| 2025-01-24 | 32.57 | 33.58 | 0.92 | 2.82% | 32.56 | 33.64 | 206891 | 68787.29 | 3.74% |
| 2025-01-23 | 33.55 | 32.66 | -0.56 | -1.69% | 32.66 | 34.01 | 193375 | 64573.07 | 3.50% |
| 2025-01-22 | 33.35 | 33.22 | -0.04 | -0.12% | 33.02 | 33.60 | 156256 | 52010.05 | 2.83% |
| 2025-01-21 | 32.82 | 33.26 | 0.70 | 2.15% | 32.55 | 33.27 | 182504 | 60161.97 | 3.30% |
| 2025-01-20 | 32.75 | 32.56 | 0.05 | 0.15% | 32.42 | 32.95 | 129837 | 42443.82 | 2.35% |
| 2025-01-17 | 32.58 | 32.51 | -0.07 | -0.21% | 32.07 | 32.80 | 127792 | 41482.57 | 2.31% |
| 2025-01-16 | 32.63 | 32.58 | 0.34 | 1.05% | 32.27 | 33.32 | 171517 | 56176.73 | 3.10% |
| 2025-01-15 | 32.30 | 32.24 | -0.06 | -0.19% | 32.01 | 32.76 | 179071 | 58043.79 | 3.24% |
| 2025-01-14 | 30.99 | 32.30 | 1.60 | 5.21% | 30.65 | 32.36 | 213478 | 67875.96 | 3.86% |
| 2025-01-13 | 30.26 | 30.70 | -0.10 | -0.32% | 30.00 | 31.06 | 113718 | 34683.86 | 2.06% |
| 2025-01-10 | 31.32 | 30.80 | -0.70 | -2.22% | 30.80 | 31.93 | 147396 | 46305.66 | 2.67% |
| 2025-01-09 | 31.13 | 31.50 | 0.10 | 0.32% | 31.05 | 32.11 | 149421 | 47457.56 | 2.70% |
| 2025-01-08 | 31.86 | 31.40 | -0.85 | -2.64% | 30.25 | 32.00 | 207840 | 64898.93 | 3.76% |
| 2025-01-07 | 31.20 | 32.25 | 1.20 | 3.86% | 31.08 | 32.35 | 181013 | 57338.66 | 3.28% |
| 2025-01-06 | 31.20 | 31.05 | -0.45 | -1.43% | 30.70 | 32.05 | 163727 | 51103.55 | 2.96% |
| 2025-01-03 | 33.00 | 31.50 | -1.50 | -4.55% | 31.46 | 33.09 | 196515 | 63087.48 | 3.56% |
| 2025-01-02 | 34.80 | 33.00 | -2.05 | -5.85% | 32.12 | 34.83 | 323724 | 108252.41 | 5.86% |
| 2024-12-31 | 37.05 | 35.05 | -2.01 | -5.42% | 34.90 | 37.33 | 415238 | 149773.48 | 7.51% |
| 2024-12-30 | 35.81 | 37.06 | 1.53 | 4.31% | 35.50 | 37.06 | 433782 | 159165.42 | 7.85% |
| 2024-12-27 | 36.02 | 35.53 | -0.59 | -1.63% | 35.21 | 36.34 | 290265 | 104131.48 | 5.25% |
| 2024-12-26 | 34.40 | 36.12 | 1.51 | 4.36% | 34.33 | 36.29 | 355093 | 127192.16 | 6.42% |
| 2024-12-25 | 35.23 | 34.61 | -0.63 | -1.79% | 34.10 | 35.36 | 183945 | 63883.41 | 3.33% |
| 2024-12-24 | 34.90 | 35.24 | 0.49 | 1.41% | 34.56 | 35.48 | 185004 | 64768.67 | 3.35% |
| 2024-12-23 | 35.57 | 34.75 | -0.82 | -2.31% | 34.61 | 36.05 | 203684 | 71615.72 | 3.68% |
| 2024-12-20 | 35.16 | 35.57 | 0.01 | 0.03% | 35.03 | 35.98 | 265800 | 94494.66 | 4.81% |
| 2024-12-19 | 33.88 | 35.56 | 0.98 | 2.83% | 33.33 | 35.96 | 374376 | 130842.48 | 6.77% |
| 2024-12-18 | 33.22 | 34.58 | 1.57 | 4.76% | 33.01 | 34.88 | 233701 | 79678.15 | 4.23% |
| 2024-12-17 | 33.37 | 33.01 | -0.45 | -1.34% | 32.97 | 33.97 | 142107 | 47512.12 | 2.57% |
| 2024-12-16 | 33.92 | 33.46 | -0.66 | -1.93% | 33.27 | 34.12 | 156174 | 52615.11 | 2.83% |
| 2024-12-13 | 34.69 | 34.12 | -0.95 | -2.71% | 33.95 | 34.96 | 249890 | 86038.11 | 4.52% |
| 2024-12-12 | 35.48 | 35.07 | -0.40 | -1.13% | 34.50 | 35.72 | 201521 | 70524.13 | 3.65% |
| 2024-12-11 | 34.70 | 35.47 | 0.58 | 1.66% | 34.56 | 35.78 | 179286 | 63349.49 | 3.24% |
| 2024-12-10 | 36.00 | 34.89 | -0.29 | -0.82% | 34.70 | 36.13 | 229464 | 81661.06 | 4.15% |
| 2024-12-09 | 34.86 | 35.18 | 0.31 | 0.89% | 34.50 | 35.50 | 179959 | 62999.96 | 3.26% |
| 2024-12-06 | 34.13 | 34.87 | 0.86 | 2.53% | 34.02 | 35.25 | 201981 | 70079.84 | 3.65% |
| 2024-12-05 | 33.70 | 34.01 | 0.19 | 0.56% | 33.64 | 34.34 | 136282 | 46444.12 | 2.47% |
| 2024-12-04 | 34.70 | 33.82 | -0.83 | -2.40% | 33.63 | 34.77 | 159446 | 54347.66 | 2.88% |
| 2024-12-03 | 34.90 | 34.65 | -0.34 | -0.97% | 34.09 | 35.20 | 169826 | 58808.99 | 3.07% |
| 2024-12-02 | 34.08 | 34.99 | 1.00 | 2.94% | 33.91 | 35.09 | 226461 | 78628.30 | 4.10% |
| 2024-11-29 | 33.27 | 33.99 | 0.65 | 1.95% | 32.90 | 34.31 | 228084 | 77074.19 | 4.13% |
| 2024-11-28 | 33.55 | 33.34 | 0.01 | 0.03% | 33.31 | 34.18 | 200009 | 67330.11 | 3.62% |
深证大盘股票行情在线 K线走势图
