神州信息(000555)股票行情
神州信息(000555)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 | 12.31 | 12.06 | -0.18 | -1.47% | 12.06 | 12.72 | 426140 | 52528.52 | 4.38% |
| 2025-03-27 | 12.43 | 12.24 | -0.19 | -1.53% | 12.19 | 12.57 | 457850 | 56537.65 | 4.71% |
| 2025-03-26 | 12.55 | 12.43 | -0.49 | -3.79% | 12.35 | 12.79 | 720496 | 90329.01 | 7.41% |
| 2025-03-25 | 14.17 | 12.92 | -1.44 | -10.03% | 12.92 | 14.28 | 1043728 | 138579.92 | 10.73% |
| 2025-03-24 | 15.38 | 14.36 | -1.60 | -10.03% | 14.36 | 15.99 | 1417178 | 213648.92 | 14.58% |
| 2025-03-21 | 15.96 | 15.96 | 1.45 | 9.99% | 15.18 | 15.96 | 1360664 | 216112.08 | 13.99% |
| 2025-03-20 | 13.98 | 14.51 | 0.74 | 5.37% | 13.72 | 15.15 | 1306700 | 192064.64 | 13.44% |
| 2025-03-19 | 14.09 | 13.77 | -0.62 | -4.31% | 13.67 | 14.20 | 790452 | 109698.25 | 8.13% |
| 2025-03-18 | 13.19 | 14.39 | 1.31 | 10.02% | 13.11 | 14.39 | 618347 | 86352.86 | 6.36% |
| 2025-03-17 | 13.15 | 13.08 | 0.18 | 1.40% | 13.04 | 13.72 | 484009 | 64554.15 | 4.98% |
| 2025-03-14 | 12.84 | 12.90 | 0.18 | 1.42% | 12.64 | 13.02 | 231110 | 29732.49 | 2.38% |
| 2025-03-13 | 13.13 | 12.72 | -0.34 | -2.60% | 12.59 | 13.15 | 265871 | 33907.00 | 2.73% |
| 2025-03-12 | 13.24 | 13.06 | 0.03 | 0.23% | 13.03 | 13.31 | 261080 | 34439.90 | 2.69% |
| 2025-03-11 | 12.80 | 13.03 | -0.06 | -0.46% | 12.76 | 13.15 | 227789 | 29553.63 | 2.34% |
| 2025-03-10 | 13.32 | 13.09 | -0.26 | -1.95% | 12.86 | 13.37 | 359000 | 46867.35 | 3.69% |
| 2025-03-07 | 13.52 | 13.35 | -0.51 | -3.68% | 13.26 | 13.69 | 563438 | 76042.54 | 5.79% |
| 2025-03-06 | 13.83 | 13.86 | 0.10 | 0.73% | 13.66 | 14.20 | 792170 | 110128.98 | 8.15% |
| 2025-03-05 | 13.47 | 13.76 | 0.37 | 2.76% | 13.23 | 13.95 | 757428 | 103069.96 | 7.79% |
| 2025-03-04 | 13.70 | 13.39 | -0.04 | -0.30% | 13.29 | 13.94 | 862513 | 117126.53 | 8.87% |
| 2025-03-03 | 12.35 | 13.43 | 1.22 | 9.99% | 12.12 | 13.43 | 431073 | 55861.89 | 4.43% |
| 2025-02-28 | 12.76 | 12.21 | -0.71 | -5.50% | 12.12 | 12.87 | 312173 | 38931.72 | 3.21% |
| 2025-02-27 | 13.32 | 12.92 | -0.35 | -2.64% | 12.67 | 13.45 | 403689 | 52434.83 | 4.15% |
| 2025-02-26 | 13.18 | 13.27 | 0.06 | 0.45% | 12.85 | 13.38 | 434045 | 57033.36 | 4.46% |
| 2025-02-25 | 13.16 | 13.21 | -0.32 | -2.37% | 13.01 | 13.46 | 473758 | 62590.06 | 4.87% |
| 2025-02-24 | 14.00 | 13.53 | -0.22 | -1.60% | 13.44 | 14.37 | 1002080 | 139472.80 | 10.31% |
| 2025-02-21 | 12.47 | 13.75 | 1.25 | 10.00% | 12.24 | 13.75 | 727254 | 94833.62 | 7.48% |
| 2025-02-20 | 12.70 | 12.50 | 0.13 | 1.05% | 12.34 | 13.10 | 430062 | 54177.44 | 4.42% |
| 2025-02-19 | 11.94 | 12.37 | 0.39 | 3.26% | 11.83 | 12.53 | 337975 | 41177.50 | 3.48% |
| 2025-02-18 | 12.50 | 11.98 | -0.60 | -4.77% | 11.91 | 12.75 | 412049 | 50684.00 | 4.24% |
| 2025-02-17 | 13.29 | 12.58 | 0.16 | 1.29% | 12.50 | 13.38 | 687514 | 88261.40 | 7.07% |
| 2025-02-14 | 11.81 | 12.42 | 0.55 | 4.63% | 11.71 | 12.44 | 384676 | 46655.23 | 3.96% |
| 2025-02-13 | 11.92 | 11.87 | -0.03 | -0.25% | 11.62 | 12.18 | 259967 | 30837.99 | 2.67% |
| 2025-02-12 | 11.77 | 11.90 | 0.13 | 1.10% | 11.72 | 11.95 | 216066 | 25614.34 | 2.22% |
| 2025-02-11 | 11.98 | 11.77 | -0.21 | -1.75% | 11.60 | 11.98 | 239344 | 28103.05 | 2.46% |
| 2025-02-10 | 11.67 | 11.98 | 0.34 | 2.92% | 11.61 | 11.99 | 316367 | 37580.95 | 3.25% |
| 2025-02-07 | 11.49 | 11.64 | 0.18 | 1.57% | 11.35 | 11.77 | 245881 | 28484.15 | 2.53% |
| 2025-02-06 | 11.18 | 11.46 | 0.25 | 2.23% | 11.10 | 11.48 | 215274 | 24409.56 | 2.21% |
| 2025-02-05 | 11.13 | 11.21 | 0.30 | 2.75% | 11.10 | 11.32 | 214704 | 24057.12 | 2.21% |
| 2025-01-27 | 11.08 | 10.91 | -0.05 | -0.46% | 10.88 | 11.27 | 177833 | 19656.54 | 1.83% |
| 2025-01-24 | 10.64 | 10.96 | 0.33 | 3.10% | 10.63 | 10.99 | 180416 | 19577.99 | 1.86% |
| 2025-01-23 | 10.80 | 10.63 | -0.03 | -0.28% | 10.62 | 11.04 | 176162 | 19113.40 | 1.81% |
| 2025-01-22 | 10.57 | 10.66 | 0.07 | 0.66% | 10.46 | 10.76 | 183014 | 19486.80 | 1.88% |
| 2025-01-21 | 10.49 | 10.59 | 0.17 | 1.63% | 10.31 | 10.76 | 218639 | 23000.09 | 2.25% |
| 2025-01-20 | 10.59 | 10.42 | -0.38 | -3.52% | 10.26 | 10.68 | 270103 | 28183.80 | 2.78% |
| 2025-01-17 | 10.52 | 10.80 | 0.28 | 2.66% | 10.40 | 10.95 | 235868 | 25335.97 | 2.43% |
| 2025-01-16 | 10.64 | 10.52 | 0.19 | 1.84% | 10.46 | 10.99 | 262412 | 28080.97 | 2.70% |
| 2025-01-15 | 10.38 | 10.33 | -0.03 | -0.29% | 10.22 | 10.42 | 123126 | 12712.77 | 1.27% |
| 2025-01-14 | 9.90 | 10.36 | 0.51 | 5.18% | 9.88 | 10.37 | 184312 | 18755.40 | 1.90% |
| 2025-01-13 | 9.70 | 9.85 | 0.05 | 0.51% | 9.48 | 9.94 | 130711 | 12762.00 | 1.34% |
| 2025-01-10 | 10.14 | 9.80 | -0.36 | -3.54% | 9.80 | 10.28 | 137256 | 13749.26 | 1.41% |
| 2025-01-09 | 10.04 | 10.16 | 0.04 | 0.40% | 10.04 | 10.27 | 130344 | 13267.54 | 1.34% |
| 2025-01-08 | 10.21 | 10.12 | -0.14 | -1.36% | 9.82 | 10.28 | 169166 | 17030.89 | 1.74% |
| 2025-01-07 | 10.20 | 10.26 | 0.21 | 2.09% | 10.10 | 10.29 | 137593 | 14041.74 | 1.42% |
| 2025-01-06 | 10.10 | 10.05 | -0.13 | -1.28% | 9.97 | 10.23 | 165928 | 16730.05 | 1.71% |
| 2025-01-03 | 10.80 | 10.18 | -0.62 | -5.74% | 10.11 | 10.88 | 251934 | 26309.78 | 2.59% |
| 2025-01-02 | 11.20 | 10.80 | -0.40 | -3.57% | 10.68 | 11.30 | 215528 | 23661.71 | 2.22% |
| 2024-12-31 | 11.90 | 11.20 | -0.63 | -5.33% | 11.19 | 11.97 | 260010 | 29771.06 | 2.67% |
| 2024-12-30 | 11.86 | 11.83 | -0.12 | -1.00% | 11.58 | 11.99 | 184847 | 21876.91 | 1.90% |
| 2024-12-27 | 11.89 | 11.95 | 0.04 | 0.34% | 11.85 | 12.27 | 235997 | 28398.35 | 2.43% |
| 2024-12-26 | 11.89 | 11.91 | 0.10 | 0.85% | 11.88 | 12.05 | 207088 | 24738.51 | 2.13% |
| 2024-12-25 | 12.30 | 11.81 | -0.58 | -4.68% | 11.50 | 12.31 | 312303 | 36892.89 | 3.21% |
| 2024-12-24 | 12.28 | 12.39 | 0.13 | 1.06% | 12.00 | 12.50 | 362561 | 44379.35 | 3.73% |
| 2024-12-23 | 13.08 | 12.26 | -0.92 | -6.98% | 12.24 | 13.19 | 362564 | 45729.57 | 3.73% |
| 2024-12-20 | 13.27 | 13.18 | -0.29 | -2.15% | 13.07 | 13.44 | 482783 | 63788.89 | 4.97% |
| 2024-12-19 | 13.30 | 13.47 | 0.17 | 1.28% | 13.12 | 13.95 | 828592 | 112575.20 | 8.52% |
| 2024-12-18 | 12.42 | 13.30 | 1.21 | 10.01% | 12.42 | 13.30 | 503374 | 64813.50 | 5.18% |
| 2024-12-17 | 12.56 | 12.09 | -0.51 | -4.05% | 12.06 | 12.66 | 328470 | 40373.14 | 3.38% |
| 2024-12-16 | 13.19 | 12.60 | -0.60 | -4.55% | 12.50 | 13.30 | 534776 | 68168.76 | 5.50% |
| 2024-12-13 | 13.64 | 13.20 | -0.87 | -6.18% | 13.18 | 13.72 | 684071 | 91834.03 | 7.04% |
| 2024-12-12 | 13.88 | 14.07 | 0.43 | 3.15% | 13.68 | 14.44 | 1373357 | 193644.84 | 14.12% |
| 2024-12-11 | 13.17 | 13.64 | 1.24 | 10.00% | 12.77 | 13.64 | 893081 | 119305.24 | 9.19% |
| 2024-12-10 | 12.46 | 12.40 | 0.33 | 2.73% | 12.22 | 12.75 | 381980 | 47587.75 | 3.93% |
| 2024-12-09 | 12.28 | 12.07 | -0.22 | -1.79% | 11.95 | 12.40 | 198639 | 24150.38 | 2.04% |
| 2024-12-06 | 11.99 | 12.29 | 0.36 | 3.02% | 11.85 | 12.50 | 359938 | 43958.16 | 3.70% |
| 2024-12-05 | 11.66 | 11.93 | 0.19 | 1.62% | 11.64 | 11.99 | 162772 | 19375.08 | 1.67% |
| 2024-12-04 | 12.10 | 11.74 | -0.41 | -3.37% | 11.65 | 12.13 | 221893 | 26342.96 | 2.28% |
| 2024-12-03 | 12.24 | 12.15 | -0.10 | -0.82% | 11.86 | 12.34 | 269696 | 32593.88 | 2.77% |
| 2024-12-02 | 12.03 | 12.25 | 0.10 | 0.82% | 11.94 | 12.26 | 311507 | 37851.83 | 3.20% |
| 2024-11-29 | 11.99 | 12.15 | 0.10 | 0.83% | 11.78 | 12.30 | 390250 | 47102.36 | 4.01% |
| 2024-11-28 | 12.30 | 12.05 | 0.19 | 1.60% | 12.02 | 12.56 | 540431 | 66363.39 | 5.56% |
深证大盘股票行情在线 K线走势图
