神思电子(300479)股票行情
神思电子(300479)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 |
|---|
| 2025-12-15 | 18.28 | 18.31 | -0.07 | -0.38% | 18.06 | 18.46 | 22123 | 4042.75 | 1.12% | 0.00 |
| 2025-12-12 | 18.44 | 18.38 | -0.03 | -0.16% | 18.30 | 18.65 | 22567 | 4165.91 | 1.15% | 0.00 |
| 2025-12-11 | 18.83 | 18.41 | -0.42 | -2.23% | 18.41 | 18.88 | 27147 | 5044.32 | 1.38% | 0.00 |
| 2025-12-10 | 19.00 | 18.83 | -0.19 | -1.00% | 18.67 | 19.00 | 21089 | 3973.59 | 1.07% | 0.00 |
| 2025-12-09 | 19.18 | 19.02 | -0.18 | -0.94% | 19.01 | 19.28 | 22458 | 4292.58 | 1.14% | 0.00 |
| 2025-12-08 | 19.17 | 19.20 | 0.04 | 0.21% | 19.17 | 19.38 | 29145 | 5618.49 | 1.48% | 0.00 |
| 2025-12-05 | 18.91 | 19.16 | 0.23 | 1.22% | 18.69 | 19.25 | 29328 | 5571.12 | 1.49% | 0.00 |
| 2025-12-04 | 19.26 | 18.93 | -0.33 | -1.71% | 18.80 | 19.36 | 39199 | 7427.57 | 1.99% | 0.00 |
| 2025-12-03 | 19.84 | 19.26 | -0.59 | -2.97% | 19.24 | 19.88 | 43425 | 8447.77 | 2.21% | 0.00 |
| 2025-12-02 | 20.04 | 19.85 | -0.23 | -1.15% | 19.66 | 20.04 | 30484 | 6050.81 | 1.55% | 0.00 |
| 2025-12-01 | 19.95 | 20.08 | -0.02 | -0.10% | 19.85 | 20.10 | 38249 | 7640.26 | 1.94% | 0.00 |
| 2025-11-28 | 19.72 | 20.10 | 0.26 | 1.31% | 19.72 | 20.10 | 37222 | 7412.99 | 1.89% | 0.00 |
| 2025-11-27 | 20.15 | 19.84 | -0.16 | -0.80% | 19.82 | 20.15 | 38557 | 7685.72 | 1.96% | 0.00 |
| 2025-11-26 | 20.22 | 20.00 | -0.29 | -1.43% | 19.94 | 20.54 | 58077 | 11746.95 | 2.95% | 0.00 |
| 2025-11-25 | 20.18 | 20.29 | 0.21 | 1.05% | 20.15 | 20.59 | 83691 | 17071.07 | 4.25% | 0.00 |
| 2025-11-24 | 19.79 | 20.08 | 0.34 | 1.72% | 19.60 | 20.13 | 64703 | 12892.56 | 3.29% | 0.00 |
| 2025-11-21 | 19.66 | 19.74 | -0.13 | -0.65% | 19.33 | 20.05 | 60652 | 11935.53 | 3.08% | 0.00 |
| 2025-11-20 | 19.95 | 19.87 | -0.04 | -0.20% | 19.46 | 20.15 | 52868 | 10476.97 | 2.68% | 0.00 |
| 2025-11-19 | 20.01 | 19.91 | -0.19 | -0.95% | 19.75 | 20.08 | 42687 | 8493.10 | 2.17% | 0.00 |
| 2025-11-18 | 19.77 | 20.10 | 0.19 | 0.95% | 19.71 | 20.17 | 66056 | 13197.65 | 3.35% | 0.00 |
| 2025-11-17 | 19.60 | 19.91 | 0.37 | 1.89% | 19.42 | 20.00 | 51425 | 10205.73 | 2.61% | 0.00 |
| 2025-11-14 | 19.58 | 19.54 | -0.21 | -1.06% | 19.51 | 19.85 | 30452 | 5998.70 | 1.55% | 0.00 |
| 2025-11-13 | 19.61 | 19.75 | 0.19 | 0.97% | 19.36 | 19.92 | 48341 | 9533.77 | 2.45% | 0.00 |
| 2025-11-12 | 19.41 | 19.56 | 0.05 | 0.26% | 19.36 | 19.72 | 40343 | 7879.94 | 2.05% | 0.00 |
| 2025-11-11 | 19.69 | 19.51 | -0.20 | -1.01% | 19.44 | 19.76 | 37704 | 7372.68 | 1.91% | 0.00 |
| 2025-11-10 | 19.29 | 19.71 | 0.61 | 3.19% | 19.20 | 19.92 | 69121 | 13556.51 | 3.51% | 0.00 |
| 2025-11-07 | 19.14 | 19.10 | -0.15 | -0.78% | 19.00 | 19.19 | 24464 | 4674.00 | 1.24% | 0.00 |
| 2025-11-06 | 19.38 | 19.25 | -0.09 | -0.47% | 19.12 | 19.43 | 31521 | 6050.05 | 1.60% | 0.00 |
| 2025-11-05 | 19.24 | 19.34 | -0.07 | -0.36% | 19.22 | 19.44 | 25966 | 5020.50 | 1.32% | 0.00 |
| 2025-11-04 | 19.59 | 19.41 | -0.15 | -0.77% | 19.27 | 19.59 | 33336 | 6460.75 | 1.69% | 10.00 |
| 2025-11-03 | 19.41 | 19.56 | 0.10 | 0.51% | 19.36 | 19.59 | 31588 | 6151.22 | 1.60% | 0.00 |
| 2025-10-31 | 19.29 | 19.46 | 0.19 | 0.99% | 19.19 | 19.52 | 40586 | 7872.79 | 2.06% | 11.00 |
| 2025-10-30 | 19.56 | 19.27 | -0.40 | -2.03% | 19.20 | 19.59 | 54343 | 10496.70 | 2.76% | 0.00 |
| 2025-10-29 | 19.73 | 19.67 | -0.40 | -1.99% | 19.46 | 19.81 | 61298 | 12022.79 | 3.11% | 0.00 |
| 2025-10-28 | 19.84 | 20.07 | 0.58 | 2.98% | 19.72 | 20.30 | 113807 | 22911.82 | 5.78% | 1.00 |
| 2025-10-27 | 19.39 | 19.49 | 0.15 | 0.78% | 19.15 | 19.57 | 49012 | 9476.88 | 2.49% | 0.00 |
| 2025-10-24 | 19.33 | 19.34 | 0.01 | 0.05% | 19.23 | 19.44 | 37706 | 7288.79 | 1.91% | 0.00 |
| 2025-10-23 | 19.22 | 19.33 | 0.01 | 0.05% | 19.00 | 19.36 | 39646 | 7589.37 | 2.01% | 0.00 |
| 2025-10-22 | 19.18 | 19.32 | 0.31 | 1.63% | 19.07 | 19.67 | 61177 | 11864.17 | 3.11% | 0.00 |
| 2025-10-21 | 18.87 | 19.01 | 0.24 | 1.28% | 18.61 | 19.04 | 27382 | 5182.49 | 1.39% | 0.00 |
| 2025-10-20 | 18.66 | 18.77 | 0.36 | 1.96% | 18.60 | 18.85 | 26759 | 5016.41 | 1.36% | 0.00 |
| 2025-10-17 | 18.89 | 18.41 | -0.46 | -2.44% | 18.41 | 18.92 | 40881 | 7612.32 | 2.08% | 0.00 |
| 2025-10-16 | 19.12 | 18.87 | -0.35 | -1.82% | 18.66 | 19.22 | 49112 | 9267.06 | 2.49% | 5.00 |
| 2025-10-15 | 19.20 | 19.22 | 0.03 | 0.16% | 18.93 | 19.39 | 54407 | 10434.31 | 2.76% | 5.00 |
| 2025-10-14 | 19.43 | 19.19 | -0.17 | -0.88% | 19.04 | 19.58 | 35742 | 6892.84 | 1.81% | 0.00 |
| 2025-10-13 | 19.00 | 19.36 | -0.19 | -0.97% | 18.68 | 19.44 | 36269 | 6963.41 | 1.84% | 0.00 |
| 2025-10-10 | 19.96 | 19.55 | -0.51 | -2.54% | 19.50 | 19.96 | 43065 | 8481.07 | 2.19% | 0.00 |
| 2025-10-09 | 20.03 | 20.06 | -0.06 | -0.30% | 19.87 | 20.15 | 45770 | 9173.08 | 2.32% | 0.00 |
| 2025-09-30 | 20.08 | 20.12 | 0.24 | 1.21% | 19.91 | 20.32 | 47673 | 9596.77 | 2.42% | 13.00 |
| 2025-09-29 | 19.74 | 19.88 | 0.14 | 0.71% | 19.40 | 19.99 | 52043 | 10270.40 | 2.64% | 47.00 |
| 2025-09-26 | 19.97 | 19.74 | -0.35 | -1.74% | 19.73 | 20.24 | 39585 | 7892.74 | 2.01% | 0.00 |
| 2025-09-25 | 20.28 | 20.09 | 0.13 | 0.65% | 20.09 | 20.49 | 65071 | 13185.75 | 3.30% | 0.00 |
| 2025-09-24 | 19.47 | 19.96 | 0.38 | 1.94% | 19.33 | 19.99 | 42371 | 8381.57 | 2.15% | 40.00 |
| 2025-09-23 | 19.90 | 19.58 | -0.32 | -1.61% | 19.09 | 19.90 | 67106 | 13047.31 | 3.41% | 0.00 |
| 2025-09-22 | 19.80 | 19.90 | 0.10 | 0.51% | 19.65 | 20.08 | 44531 | 8838.85 | 2.26% | 0.00 |
| 2025-09-19 | 19.90 | 19.80 | -0.10 | -0.50% | 19.77 | 20.09 | 48088 | 9565.21 | 2.44% | 0.00 |
| 2025-09-18 | 20.55 | 19.90 | -0.65 | -3.16% | 19.81 | 20.58 | 78212 | 15823.79 | 3.97% | 15.00 |
| 2025-09-17 | 20.60 | 20.55 | -0.05 | -0.24% | 20.47 | 20.70 | 44242 | 9102.47 | 2.25% | 0.00 |
| 2025-09-16 | 20.30 | 20.60 | 0.27 | 1.33% | 20.14 | 20.60 | 47415 | 9688.82 | 2.41% | 0.00 |
| 2025-09-15 | 20.43 | 20.33 | -0.10 | -0.49% | 20.25 | 20.48 | 39827 | 8107.22 | 2.02% | 0.00 |
| 2025-09-12 | 20.65 | 20.43 | -0.21 | -1.02% | 20.36 | 20.85 | 61325 | 12613.75 | 3.11% | 0.00 |
| 2025-09-11 | 20.32 | 20.64 | 0.34 | 1.67% | 20.12 | 20.66 | 53078 | 10854.40 | 2.70% | 0.00 |
| 2025-09-10 | 20.45 | 20.30 | -0.10 | -0.49% | 20.28 | 20.56 | 37805 | 7706.32 | 1.92% | 0.00 |
| 2025-09-09 | 20.83 | 20.40 | -0.45 | -2.16% | 20.24 | 20.83 | 46338 | 9488.57 | 2.35% | 0.00 |
| 2025-09-08 | 20.50 | 20.85 | 0.22 | 1.07% | 20.38 | 20.86 | 54440 | 11251.70 | 2.76% | 6.00 |
| 2025-09-05 | 20.45 | 20.63 | 0.18 | 0.88% | 20.20 | 20.66 | 61009 | 12500.55 | 3.10% | 5.00 |
| 2025-09-04 | 20.44 | 20.45 | 0.01 | 0.05% | 19.94 | 20.72 | 74132 | 15120.25 | 3.76% | 0.00 |
| 2025-09-03 | 21.01 | 20.44 | -0.61 | -2.90% | 20.34 | 21.27 | 79137 | 16374.87 | 4.02% | 9.00 |
| 2025-09-02 | 21.97 | 21.05 | -0.94 | -4.27% | 20.79 | 21.97 | 101470 | 21461.66 | 5.15% | 4.00 |
| 2025-09-01 | 21.88 | 21.99 | 0.21 | 0.96% | 21.75 | 22.25 | 66258 | 14555.15 | 3.36% | 0.00 |
| 2025-08-29 | 22.18 | 21.78 | -0.43 | -1.94% | 21.59 | 22.21 | 87952 | 19173.59 | 4.47% | 0.00 |
| 2025-08-28 | 22.25 | 22.21 | -0.04 | -0.18% | 21.16 | 22.51 | 148713 | 32528.79 | 7.55% | 0.00 |
| 2025-08-27 | 23.26 | 22.25 | -0.74 | -3.22% | 22.18 | 23.60 | 127910 | 29311.22 | 6.50% | 0.00 |
| 2025-08-26 | 22.80 | 22.99 | -0.01 | -0.04% | 22.70 | 23.34 | 82602 | 19071.53 | 4.19% | 0.00 |
| 2025-08-25 | 23.17 | 23.00 | -0.08 | -0.35% | 22.78 | 23.40 | 113789 | 26163.26 | 5.78% | 0.00 |
| 2025-08-22 | 23.02 | 23.08 | 0.05 | 0.22% | 22.84 | 23.27 | 104827 | 24109.79 | 5.32% | 0.00 |
| 2025-08-21 | 23.16 | 23.03 | 0.03 | 0.13% | 22.78 | 23.63 | 134697 | 31258.31 | 6.84% | 0.00 |
| 2025-08-20 | 22.68 | 23.00 | 0.22 | 0.97% | 22.51 | 23.00 | 91649 | 20884.56 | 4.65% | 0.00 |
| 2025-08-19 | 22.52 | 22.78 | 0.12 | 0.53% | 22.50 | 23.09 | 117503 | 26826.40 | 5.97% | 0.00 |
| 2025-08-18 | 22.31 | 22.66 | 0.46 | 2.07% | 22.20 | 22.80 | 118831 | 26806.95 | 6.03% | 0.00 |
深证大盘股票行情在线 K线走势图
神思电子(300479)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
