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 |
|---|
| 2025-03-28 | 13.60 | 13.63 | -0.05 | -0.37% | 13.52 | 14.15 | 278904 | 38365.39 | 7.64% | 4.00 |
| 2025-03-27 | 14.17 | 13.68 | -0.25 | -1.79% | 13.61 | 14.28 | 337225 | 46816.18 | 9.23% | 1.00 |
| 2025-03-26 | 14.06 | 13.93 | 0.35 | 2.58% | 13.93 | 14.69 | 471863 | 67410.38 | 12.92% | 17.00 |
| 2025-03-25 | 14.31 | 13.58 | -0.69 | -4.84% | 13.40 | 14.40 | 442292 | 60898.94 | 12.11% | 6.00 |
| 2025-03-24 | 15.79 | 14.27 | -1.67 | -10.48% | 13.91 | 15.79 | 775250 | 113866.84 | 21.23% | 119.00 |
| 2025-03-21 | 14.98 | 15.94 | 0.68 | 4.46% | 14.70 | 16.50 | 1113823 | 175100.94 | 30.50% | 80.00 |
| 2025-03-20 | 14.80 | 15.26 | 0.32 | 2.14% | 14.53 | 15.67 | 648678 | 98354.08 | 17.76% | 84.00 |
| 2025-03-19 | 15.29 | 14.94 | -0.50 | -3.24% | 14.78 | 15.36 | 416277 | 62367.55 | 11.40% | 0.00 |
| 2025-03-18 | 15.47 | 15.44 | 0.16 | 1.05% | 15.05 | 15.59 | 597726 | 91484.46 | 16.37% | 83.00 |
| 2025-03-17 | 14.43 | 15.28 | 0.87 | 6.04% | 14.32 | 15.99 | 820924 | 125977.29 | 22.48% | 34.00 |
| 2025-03-14 | 14.08 | 14.41 | 0.14 | 0.98% | 13.88 | 14.63 | 351028 | 50223.52 | 9.61% | 45.00 |
| 2025-03-13 | 14.84 | 14.27 | -0.71 | -4.74% | 13.88 | 14.87 | 461541 | 65773.20 | 12.64% | 2.00 |
| 2025-03-12 | 14.60 | 14.98 | 0.40 | 2.74% | 14.50 | 15.36 | 523945 | 78861.05 | 14.35% | 11.00 |
| 2025-03-11 | 14.50 | 14.58 | -0.48 | -3.19% | 14.20 | 14.64 | 424854 | 61283.96 | 11.63% | 0.00 |
| 2025-03-10 | 14.73 | 15.06 | 0.15 | 1.01% | 14.51 | 15.26 | 422617 | 63092.50 | 11.57% | 20.00 |
| 2025-03-07 | 15.30 | 14.91 | -0.68 | -4.36% | 14.61 | 15.55 | 718564 | 108255.95 | 19.68% | 44.00 |
| 2025-03-06 | 15.31 | 15.59 | -0.09 | -0.57% | 15.12 | 15.95 | 1099237 | 170670.19 | 30.10% | 81.00 |
| 2025-03-05 | 14.48 | 15.68 | 0.92 | 6.23% | 14.29 | 15.88 | 1140155 | 171529.92 | 31.22% | 142.00 |
| 2025-03-04 | 14.36 | 14.76 | 0.37 | 2.57% | 14.27 | 15.27 | 960355 | 141970.00 | 26.30% | 92.00 |
| 2025-03-03 | 13.12 | 14.39 | 1.36 | 10.44% | 12.78 | 15.15 | 1004981 | 143924.33 | 27.52% | 133.00 |
| 2025-02-28 | 14.18 | 13.03 | -1.51 | -10.39% | 13.00 | 14.19 | 615421 | 83006.76 | 16.85% | 2.00 |
| 2025-02-27 | 14.00 | 14.54 | 0.49 | 3.49% | 13.56 | 14.74 | 819799 | 116301.70 | 22.45% | 6.00 |
| 2025-02-26 | 13.68 | 14.05 | 0.34 | 2.48% | 13.43 | 14.22 | 476428 | 66181.15 | 13.05% | 50.00 |
| 2025-02-25 | 13.53 | 13.71 | -0.25 | -1.79% | 13.36 | 13.95 | 358713 | 48963.63 | 9.82% | 7.00 |
| 2025-02-24 | 14.20 | 13.96 | -0.24 | -1.69% | 13.74 | 14.20 | 416985 | 58117.10 | 11.42% | 14.00 |
| 2025-02-21 | 13.99 | 14.20 | 0.54 | 3.95% | 13.71 | 14.34 | 664616 | 93591.84 | 18.20% | 187.00 |
| 2025-02-20 | 13.73 | 13.66 | 0.00 | 0.00% | 13.40 | 13.87 | 354251 | 48419.81 | 9.70% | 25.00 |
| 2025-02-19 | 13.33 | 13.66 | 0.48 | 3.64% | 13.06 | 13.70 | 384103 | 51657.37 | 10.52% | 27.00 |
| 2025-02-18 | 13.62 | 13.18 | -0.71 | -5.11% | 13.16 | 14.05 | 500644 | 68046.66 | 13.71% | 0.00 |
| 2025-02-17 | 14.00 | 13.89 | 0.15 | 1.09% | 13.71 | 14.42 | 739751 | 104073.89 | 20.26% | 63.00 |
| 2025-02-14 | 13.37 | 13.74 | 0.16 | 1.18% | 13.09 | 13.77 | 586794 | 79305.42 | 16.07% | 113.00 |
| 2025-02-13 | 14.10 | 13.58 | -0.52 | -3.69% | 13.31 | 14.13 | 735977 | 99954.87 | 20.15% | 120.00 |
| 2025-02-12 | 13.67 | 14.10 | 1.03 | 7.88% | 13.60 | 14.59 | 1034928 | 145260.17 | 28.34% | 29.00 |
| 2025-02-11 | 13.00 | 13.07 | -0.08 | -0.61% | 12.81 | 13.34 | 356247 | 46421.67 | 9.75% | 0.00 |
| 2025-02-10 | 12.70 | 13.15 | 0.53 | 4.20% | 12.63 | 13.19 | 425808 | 55171.98 | 11.66% | 19.00 |
| 2025-02-07 | 12.40 | 12.62 | 0.19 | 1.53% | 12.33 | 12.87 | 435989 | 54808.96 | 11.94% | 44.20 |
| 2025-02-06 | 11.96 | 12.43 | 0.35 | 2.90% | 11.80 | 12.50 | 361508 | 44161.70 | 9.90% | 164.00 |
| 2025-02-05 | 11.70 | 12.08 | 0.62 | 5.41% | 11.56 | 12.19 | 358514 | 42866.08 | 9.82% | 71.00 |
| 2025-01-27 | 11.92 | 11.46 | -0.38 | -3.21% | 11.45 | 12.08 | 222458 | 25906.02 | 6.09% | 0.00 |
| 2025-01-24 | 11.22 | 11.84 | 0.55 | 4.87% | 11.17 | 11.85 | 346974 | 40256.52 | 9.50% | 95.00 |
| 2025-01-23 | 11.51 | 11.29 | 0.00 | 0.00% | 11.28 | 11.85 | 259116 | 30011.90 | 7.10% | 0.00 |
| 2025-01-22 | 11.32 | 11.29 | -0.14 | -1.22% | 11.22 | 11.53 | 147037 | 16728.94 | 4.03% | 9.00 |
| 2025-01-21 | 11.65 | 11.43 | -0.07 | -0.61% | 11.28 | 11.66 | 161486 | 18452.28 | 4.42% | 4.00 |
| 2025-01-20 | 11.50 | 11.50 | 0.22 | 1.95% | 11.25 | 11.65 | 211407 | 24294.81 | 5.79% | 0.00 |
| 2025-01-17 | 11.40 | 11.28 | -0.20 | -1.74% | 11.23 | 11.50 | 194983 | 22107.89 | 5.34% | 0.00 |
| 2025-01-16 | 11.43 | 11.48 | 0.18 | 1.59% | 11.32 | 11.95 | 345393 | 40069.60 | 9.46% | 8.00 |
| 2025-01-15 | 11.30 | 11.30 | 0.01 | 0.09% | 11.16 | 11.58 | 301612 | 34227.63 | 8.26% | 0.00 |
| 2025-01-14 | 10.83 | 11.29 | 0.69 | 6.51% | 10.68 | 11.31 | 328585 | 36404.70 | 9.00% | 50.00 |
| 2025-01-13 | 10.32 | 10.60 | 0.11 | 1.05% | 10.11 | 10.70 | 197713 | 20702.33 | 5.41% | 0.00 |
| 2025-01-10 | 11.20 | 10.49 | -0.71 | -6.34% | 10.42 | 11.28 | 319566 | 34711.91 | 8.75% | 11.00 |
| 2025-01-09 | 11.30 | 11.20 | -0.20 | -1.75% | 11.14 | 11.63 | 298461 | 33886.82 | 8.17% | 19.00 |
| 2025-01-08 | 11.52 | 11.40 | -0.33 | -2.81% | 10.88 | 11.69 | 401849 | 45299.74 | 11.00% | 22.00 |
| 2025-01-07 | 11.42 | 11.73 | 0.48 | 4.27% | 11.25 | 12.09 | 393943 | 45612.31 | 10.79% | 6.00 |
| 2025-01-06 | 11.90 | 11.25 | -1.06 | -8.61% | 11.18 | 12.35 | 539812 | 62871.62 | 14.78% | 12.00 |
| 2025-01-03 | 14.32 | 12.31 | -2.19 | -15.10% | 12.20 | 14.49 | 859719 | 112577.12 | 23.54% | 49.00 |
| 2025-01-02 | 13.85 | 14.50 | 0.95 | 7.01% | 13.57 | 15.59 | 1068351 | 156782.03 | 29.25% | 139.00 |
| 2024-12-31 | 14.12 | 13.55 | -0.57 | -4.04% | 13.49 | 14.22 | 408282 | 56052.12 | 11.18% | 124.00 |
| 2024-12-30 | 13.52 | 14.12 | 0.47 | 3.44% | 13.17 | 14.27 | 690674 | 95948.05 | 18.91% | 10.00 |
| 2024-12-27 | 12.69 | 13.65 | 0.96 | 7.57% | 12.59 | 14.61 | 600606 | 81834.69 | 16.45% | 5.00 |
| 2024-12-26 | 12.48 | 12.69 | 0.22 | 1.76% | 12.44 | 13.02 | 198849 | 25369.14 | 5.44% | 0.00 |
| 2024-12-25 | 13.12 | 12.47 | -0.67 | -5.10% | 12.18 | 13.12 | 290199 | 36280.05 | 7.95% | 0.00 |
| 2024-12-24 | 13.51 | 13.14 | -0.13 | -0.98% | 12.86 | 13.60 | 308134 | 40465.77 | 8.44% | 5.00 |
| 2024-12-23 | 14.05 | 13.27 | -0.88 | -6.22% | 13.22 | 14.05 | 390168 | 52957.89 | 10.68% | 0.00 |
| 2024-12-20 | 13.71 | 14.15 | 0.22 | 1.58% | 13.56 | 14.29 | 559760 | 78240.22 | 15.33% | 0.00 |
| 2024-12-19 | 12.96 | 13.93 | 0.81 | 6.17% | 12.90 | 14.18 | 528222 | 72230.17 | 14.46% | 66.00 |
| 2024-12-18 | 12.71 | 13.12 | 0.41 | 3.23% | 12.40 | 13.33 | 265211 | 34458.75 | 7.26% | 0.00 |
| 2024-12-17 | 13.28 | 12.71 | -0.60 | -4.51% | 12.67 | 13.31 | 212453 | 27421.67 | 5.82% | 0.00 |
| 2024-12-16 | 13.50 | 13.31 | -0.30 | -2.20% | 13.19 | 13.75 | 270284 | 36228.50 | 7.40% | 10.00 |
| 2024-12-13 | 13.54 | 13.61 | -0.11 | -0.80% | 13.47 | 14.12 | 403189 | 55626.07 | 11.04% | 0.00 |
| 2024-12-12 | 13.66 | 13.72 | 0.07 | 0.51% | 13.38 | 13.80 | 298981 | 40749.12 | 8.19% | 79.00 |
| 2024-12-11 | 13.31 | 13.65 | 0.30 | 2.25% | 13.25 | 13.80 | 299628 | 40508.43 | 8.20% | 0.00 |
| 2024-12-10 | 13.60 | 13.35 | 0.23 | 1.75% | 13.30 | 13.74 | 335151 | 45368.48 | 9.18% | 0.00 |
| 2024-12-09 | 13.32 | 13.12 | -0.24 | -1.80% | 12.93 | 13.43 | 171187 | 22493.88 | 4.69% | 1.00 |
| 2024-12-06 | 13.39 | 13.36 | 0.03 | 0.23% | 13.10 | 13.56 | 231393 | 30907.73 | 6.34% | 0.00 |
| 2024-12-05 | 12.87 | 13.33 | 0.33 | 2.54% | 12.80 | 13.40 | 220105 | 29245.99 | 6.03% | 7.00 |
| 2024-12-04 | 13.30 | 13.00 | -0.38 | -2.84% | 12.86 | 13.43 | 192662 | 25280.73 | 5.28% | 0.00 |
| 2024-12-03 | 13.25 | 13.38 | 0.04 | 0.30% | 13.00 | 13.49 | 276170 | 36575.60 | 7.56% | 10.00 |
| 2024-12-02 | 13.13 | 13.34 | 0.09 | 0.68% | 12.90 | 13.55 | 351891 | 46542.83 | 9.64% | 8.00 |
| 2024-11-29 | 12.37 | 13.25 | 0.91 | 7.37% | 12.36 | 13.40 | 503532 | 65533.02 | 13.79% | 21.00 |
| 2024-11-28 | 12.55 | 12.34 | -0.06 | -0.48% | 12.33 | 12.95 | 235992 | 29838.26 | 6.46% | 0.00 |
深证大盘股票行情在线 K线走势图
