先进数通(300541)股票行情
先进数通(300541)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 |
|---|
| 2026-02-06 | 15.80 | 15.47 | -0.59 | -3.67% | 15.34 | 15.85 | 263453 | 41030.61 | 6.82% | 0.00 |
| 2026-02-05 | 15.98 | 16.06 | -0.17 | -1.05% | 15.92 | 16.35 | 202385 | 32770.25 | 5.24% | 130.00 |
| 2026-02-04 | 16.20 | 16.23 | -0.19 | -1.16% | 15.95 | 16.25 | 261580 | 42108.25 | 6.77% | 4.00 |
| 2026-02-03 | 15.75 | 16.42 | 0.73 | 4.65% | 15.75 | 16.45 | 368074 | 59818.40 | 9.52% | 65.00 |
| 2026-02-02 | 16.06 | 15.69 | -0.49 | -3.03% | 15.58 | 16.22 | 218399 | 34744.49 | 5.65% | 6.00 |
| 2026-01-30 | 15.70 | 16.18 | 0.36 | 2.28% | 15.45 | 16.38 | 337826 | 54148.13 | 8.74% | 23.00 |
| 2026-01-29 | 15.88 | 15.82 | -0.13 | -0.82% | 15.72 | 16.32 | 345050 | 55496.92 | 8.93% | 0.00 |
| 2026-01-28 | 15.57 | 15.95 | 0.32 | 2.05% | 15.51 | 16.05 | 276073 | 43878.13 | 7.14% | 1.00 |
| 2026-01-27 | 15.73 | 15.63 | -0.23 | -1.45% | 15.30 | 15.84 | 180029 | 27927.51 | 4.66% | 0.00 |
| 2026-01-26 | 15.57 | 15.86 | 0.23 | 1.47% | 15.19 | 16.05 | 305700 | 47773.90 | 7.91% | 13.00 |
| 2026-01-23 | 15.40 | 15.63 | 0.21 | 1.36% | 15.38 | 15.63 | 128492 | 19939.06 | 3.32% | 109.00 |
| 2026-01-22 | 15.40 | 15.42 | 0.10 | 0.65% | 15.35 | 15.54 | 100516 | 15508.93 | 2.60% | 45.00 |
| 2026-01-21 | 15.27 | 15.32 | -0.05 | -0.33% | 15.23 | 15.49 | 113187 | 17396.06 | 2.93% | 0.00 |
| 2026-01-20 | 15.55 | 15.37 | -0.20 | -1.28% | 15.26 | 15.70 | 151555 | 23393.11 | 3.92% | 15.00 |
| 2026-01-19 | 15.60 | 15.57 | -0.13 | -0.83% | 15.44 | 15.73 | 137737 | 21447.36 | 3.56% | 0.00 |
| 2026-01-16 | 15.97 | 15.70 | -0.27 | -1.69% | 15.53 | 16.05 | 198850 | 31248.78 | 5.14% | 0.00 |
| 2026-01-15 | 16.05 | 15.97 | -0.24 | -1.48% | 15.74 | 16.36 | 290694 | 46465.20 | 7.52% | 20.00 |
| 2026-01-14 | 15.74 | 16.21 | 0.56 | 3.58% | 15.70 | 16.55 | 479902 | 77300.38 | 12.41% | 50.00 |
| 2026-01-13 | 16.14 | 15.65 | -0.48 | -2.98% | 15.60 | 16.28 | 298804 | 47332.11 | 7.73% | 0.00 |
| 2026-01-12 | 15.90 | 16.13 | 0.68 | 4.40% | 15.60 | 16.15 | 399491 | 63618.23 | 10.33% | 10.00 |
| 2026-01-09 | 15.05 | 15.45 | 0.35 | 2.32% | 15.02 | 15.45 | 211467 | 32380.18 | 5.47% | 12.00 |
| 2026-01-08 | 14.92 | 15.10 | 0.12 | 0.80% | 14.91 | 15.18 | 129407 | 19506.72 | 3.35% | 0.00 |
| 2026-01-07 | 15.18 | 14.98 | -0.20 | -1.32% | 14.91 | 15.21 | 145095 | 21800.54 | 3.75% | 0.00 |
| 2026-01-06 | 15.05 | 15.18 | 0.08 | 0.53% | 14.98 | 15.21 | 148020 | 22366.83 | 3.83% | 10.00 |
| 2026-01-05 | 14.92 | 15.10 | 0.04 | 0.27% | 14.80 | 15.10 | 154216 | 23102.59 | 3.99% | 0.00 |
| 2025-12-31 | 14.79 | 15.06 | 0.28 | 1.89% | 14.71 | 15.09 | 157192 | 23527.46 | 4.07% | 65.00 |
| 2025-12-30 | 14.78 | 14.78 | 0.00 | 0.00% | 14.73 | 15.14 | 187506 | 28031.13 | 4.85% | 0.00 |
| 2025-12-29 | 14.52 | 14.78 | 0.21 | 1.44% | 14.51 | 14.89 | 142333 | 20979.40 | 3.68% | 10.00 |
| 2025-12-26 | 14.63 | 14.57 | -0.16 | -1.09% | 14.51 | 14.75 | 89071 | 13035.91 | 2.30% | 0.00 |
| 2025-12-25 | 14.51 | 14.73 | 0.27 | 1.87% | 14.51 | 14.75 | 100490 | 14734.64 | 2.60% | 0.00 |
| 2025-12-24 | 14.26 | 14.46 | 0.25 | 1.76% | 14.18 | 14.49 | 73244 | 10557.21 | 1.89% | 0.00 |
| 2025-12-23 | 14.36 | 14.21 | -0.23 | -1.59% | 14.19 | 14.43 | 63205 | 9018.44 | 1.63% | 0.00 |
| 2025-12-22 | 14.32 | 14.44 | 0.18 | 1.26% | 14.27 | 14.55 | 73981 | 10681.20 | 1.91% | 0.00 |
| 2025-12-19 | 14.23 | 14.26 | 0.05 | 0.35% | 14.20 | 14.39 | 63064 | 9029.18 | 1.63% | 5.00 |
| 2025-12-18 | 14.12 | 14.21 | -0.02 | -0.14% | 14.06 | 14.29 | 70219 | 9983.74 | 1.82% | 0.00 |
| 2025-12-17 | 14.02 | 14.23 | 0.10 | 0.71% | 13.76 | 14.23 | 102726 | 14374.16 | 2.66% | 0.00 |
| 2025-12-16 | 14.03 | 14.13 | 0.05 | 0.36% | 13.73 | 14.23 | 102504 | 14342.92 | 2.65% | 0.00 |
| 2025-12-15 | 14.30 | 14.08 | -0.30 | -2.09% | 14.02 | 14.40 | 82850 | 11776.61 | 2.14% | 1.00 |
| 2025-12-12 | 14.36 | 14.38 | 0.08 | 0.56% | 14.25 | 14.47 | 65936 | 9470.55 | 1.71% | 0.00 |
| 2025-12-11 | 14.62 | 14.30 | -0.33 | -2.26% | 14.30 | 14.70 | 72735 | 10516.24 | 1.88% | 0.00 |
| 2025-12-10 | 14.71 | 14.63 | -0.20 | -1.35% | 14.48 | 14.72 | 92232 | 13448.34 | 2.39% | 0.00 |
| 2025-12-09 | 15.00 | 14.83 | 0.05 | 0.34% | 14.75 | 15.22 | 123245 | 18435.24 | 3.19% | 0.00 |
| 2025-12-08 | 14.69 | 14.78 | 0.15 | 1.03% | 14.66 | 14.83 | 86896 | 12847.76 | 2.25% | 0.00 |
| 2025-12-05 | 14.43 | 14.63 | 0.19 | 1.32% | 14.24 | 14.67 | 84102 | 12183.59 | 2.18% | 0.00 |
| 2025-12-04 | 14.48 | 14.44 | -0.01 | -0.07% | 14.34 | 14.59 | 54375 | 7855.83 | 1.41% | 0.00 |
| 2025-12-03 | 14.77 | 14.45 | -0.32 | -2.17% | 14.42 | 14.85 | 80248 | 11678.57 | 2.08% | 0.00 |
| 2025-12-02 | 14.88 | 14.77 | -0.12 | -0.81% | 14.60 | 14.91 | 93505 | 13797.41 | 2.42% | 0.00 |
| 2025-12-01 | 14.80 | 14.89 | 0.13 | 0.88% | 14.67 | 14.93 | 78074 | 11580.54 | 2.02% | 5.00 |
| 2025-11-28 | 14.62 | 14.76 | 0.14 | 0.96% | 14.60 | 14.79 | 66017 | 9713.91 | 1.71% | 0.00 |
| 2025-11-27 | 14.70 | 14.62 | -0.09 | -0.61% | 14.60 | 14.84 | 74344 | 10943.38 | 1.92% | 172.00 |
| 2025-11-26 | 14.81 | 14.71 | -0.16 | -1.08% | 14.66 | 15.04 | 89975 | 13359.20 | 2.33% | 0.00 |
| 2025-11-25 | 14.85 | 14.87 | 0.02 | 0.13% | 14.84 | 15.12 | 102366 | 15351.35 | 2.65% | 24.00 |
| 2025-11-24 | 14.49 | 14.85 | 0.45 | 3.13% | 14.35 | 14.92 | 121667 | 17839.39 | 3.15% | 0.00 |
| 2025-11-21 | 14.72 | 14.40 | -0.52 | -3.49% | 14.36 | 14.98 | 147313 | 21478.89 | 3.81% | 75.00 |
| 2025-11-20 | 15.21 | 14.92 | -0.16 | -1.06% | 14.91 | 15.25 | 88809 | 13341.41 | 2.30% | 2.00 |
| 2025-11-19 | 15.61 | 15.08 | -0.32 | -2.08% | 15.02 | 15.66 | 113829 | 17347.22 | 2.94% | 0.00 |
| 2025-11-18 | 15.24 | 15.40 | -0.02 | -0.13% | 15.20 | 15.53 | 100509 | 15462.19 | 2.60% | 0.00 |
| 2025-11-17 | 15.19 | 15.42 | 0.29 | 1.92% | 15.17 | 15.48 | 98271 | 15113.52 | 2.54% | 183.00 |
| 2025-11-14 | 15.40 | 15.13 | -0.32 | -2.07% | 15.13 | 15.41 | 97613 | 14931.46 | 2.53% | 0.00 |
| 2025-11-13 | 15.34 | 15.45 | 0.17 | 1.11% | 15.25 | 15.48 | 86920 | 13372.63 | 2.25% | 4.00 |
| 2025-11-12 | 15.45 | 15.28 | -0.19 | -1.23% | 15.19 | 15.48 | 105621 | 16168.11 | 2.73% | 16.00 |
| 2025-11-11 | 15.79 | 15.47 | -0.32 | -2.03% | 15.44 | 15.85 | 133191 | 20771.85 | 3.45% | 9.00 |
| 2025-11-10 | 15.75 | 15.79 | 0.08 | 0.51% | 15.61 | 15.84 | 115585 | 18185.98 | 2.99% | 78.00 |
| 2025-11-07 | 16.00 | 15.71 | -0.38 | -2.36% | 15.70 | 16.09 | 178288 | 28209.79 | 4.61% | 0.00 |
| 2025-11-06 | 16.30 | 16.09 | -0.22 | -1.35% | 15.98 | 16.38 | 157871 | 25444.53 | 4.08% | 0.00 |
| 2025-11-05 | 16.40 | 16.31 | -0.40 | -2.39% | 16.08 | 16.60 | 202501 | 33036.31 | 5.24% | 32.00 |
| 2025-11-04 | 16.79 | 16.71 | -0.19 | -1.12% | 16.38 | 16.80 | 194128 | 32176.22 | 5.02% | 17.00 |
| 2025-11-03 | 16.80 | 16.90 | 0.26 | 1.56% | 16.51 | 16.98 | 269801 | 45278.88 | 6.98% | 4.00 |
| 2025-10-31 | 16.24 | 16.64 | 0.38 | 2.34% | 16.17 | 16.78 | 247440 | 40973.27 | 6.40% | 0.00 |
| 2025-10-30 | 16.54 | 16.26 | -0.44 | -2.63% | 15.95 | 16.54 | 290082 | 47014.66 | 7.50% | 4.00 |
| 2025-10-29 | 16.63 | 16.70 | 0.14 | 0.85% | 16.40 | 16.77 | 209136 | 34749.57 | 5.41% | 61.00 |
| 2025-10-28 | 16.69 | 16.56 | -0.25 | -1.49% | 16.43 | 16.80 | 184089 | 30546.38 | 4.76% | 20.00 |
| 2025-10-27 | 16.76 | 16.81 | 0.13 | 0.78% | 16.56 | 16.93 | 210520 | 35305.09 | 5.45% | 140.00 |
| 2025-10-24 | 16.32 | 16.68 | 0.43 | 2.65% | 16.25 | 16.74 | 195450 | 32426.99 | 5.06% | 10.00 |
| 2025-10-23 | 16.48 | 16.25 | -0.15 | -0.91% | 15.69 | 16.48 | 193251 | 30864.62 | 5.00% | 10.00 |
| 2025-10-22 | 16.56 | 16.40 | -0.39 | -2.32% | 16.31 | 16.67 | 153335 | 25267.87 | 3.97% | 7.00 |
| 2025-10-21 | 16.25 | 16.79 | 0.50 | 3.07% | 16.22 | 16.80 | 212188 | 35144.71 | 5.49% | 20.00 |
| 2025-10-20 | 16.22 | 16.29 | 0.36 | 2.26% | 16.15 | 16.72 | 235624 | 38632.96 | 6.10% | 18.00 |
| 2025-10-17 | 16.77 | 15.93 | -0.87 | -5.18% | 15.93 | 16.82 | 305443 | 49758.92 | 7.90% | 99.00 |
| 2025-10-16 | 17.30 | 16.80 | -0.66 | -3.78% | 16.73 | 17.30 | 297636 | 50345.77 | 7.70% | 52.00 |
深证大盘股票行情在线 K线走势图
先进数通(300541)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
