神通科技(605228)股票行情
神通科技(605228)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 |
|---|
| 2025-04-18 | 9.45 | 9.52 | 0.13 | 1.38% | 9.39 | 9.95 | 53727 | 5137.74 | 1.26% |
| 2025-04-17 | 9.42 | 9.39 | -0.04 | -0.42% | 9.29 | 9.51 | 31053 | 2928.87 | 0.73% |
| 2025-04-16 | 9.61 | 9.43 | -0.18 | -1.87% | 9.28 | 9.71 | 49982 | 4735.82 | 1.17% |
| 2025-04-15 | 9.64 | 9.61 | 0.00 | 0.00% | 9.50 | 9.75 | 39878 | 3831.56 | 0.94% |
| 2025-04-14 | 9.55 | 9.61 | 0.10 | 1.05% | 9.55 | 9.84 | 82097 | 7940.73 | 1.93% |
| 2025-04-11 | 9.26 | 9.51 | 0.28 | 3.03% | 9.10 | 9.65 | 86288 | 8149.98 | 2.02% |
| 2025-04-10 | 9.17 | 9.23 | 0.29 | 3.24% | 9.13 | 9.40 | 98403 | 9140.96 | 2.31% |
| 2025-04-09 | 8.70 | 8.94 | 0.11 | 1.25% | 8.01 | 9.03 | 120055 | 10298.04 | 2.82% |
| 2025-04-08 | 9.20 | 8.83 | -0.98 | -9.99% | 8.83 | 9.58 | 175757 | 15886.04 | 4.12% |
| 2025-04-07 | 9.91 | 9.81 | -1.09 | -10.00% | 9.81 | 10.20 | 72465 | 7143.71 | 1.70% |
| 2025-04-03 | 11.20 | 10.90 | -0.50 | -4.39% | 10.76 | 11.26 | 222088 | 24458.18 | 5.21% |
| 2025-04-02 | 11.40 | 11.40 | 1.04 | 10.04% | 11.40 | 11.40 | 57938 | 6604.96 | 1.36% |
| 2025-04-01 | 10.26 | 10.36 | 0.13 | 1.27% | 10.25 | 10.55 | 71352 | 7420.95 | 1.69% |
| 2025-03-31 | 10.77 | 10.23 | -0.60 | -5.54% | 10.00 | 10.88 | 113181 | 11607.83 | 2.68% |
| 2025-03-28 | 10.90 | 10.83 | -0.11 | -1.01% | 10.79 | 11.02 | 33023 | 3595.43 | 0.78% |
| 2025-03-27 | 11.00 | 10.94 | -0.13 | -1.17% | 10.76 | 11.07 | 45154 | 4934.92 | 1.07% |
| 2025-03-26 | 10.94 | 11.07 | 0.04 | 0.36% | 10.94 | 11.25 | 58679 | 6514.23 | 1.39% |
| 2025-03-25 | 11.43 | 11.03 | -0.40 | -3.50% | 10.96 | 11.47 | 71638 | 8007.86 | 1.69% |
| 2025-03-24 | 11.81 | 11.43 | -0.39 | -3.30% | 11.18 | 11.81 | 57699 | 6611.38 | 1.36% |
| 2025-03-21 | 12.48 | 11.82 | -0.79 | -6.26% | 11.79 | 12.49 | 107894 | 12953.82 | 2.55% |
| 2025-03-20 | 12.72 | 12.61 | -0.15 | -1.18% | 12.41 | 13.00 | 82275 | 10416.57 | 1.94% |
| 2025-03-19 | 13.02 | 12.76 | -0.27 | -2.07% | 12.66 | 13.10 | 106973 | 13684.42 | 2.53% |
| 2025-03-18 | 13.45 | 13.03 | -0.22 | -1.66% | 12.97 | 13.59 | 116955 | 15395.50 | 2.76% |
| 2025-03-17 | 12.95 | 13.25 | 0.14 | 1.07% | 12.85 | 13.85 | 195866 | 26204.58 | 4.63% |
| 2025-03-14 | 12.71 | 13.11 | 0.38 | 2.99% | 12.31 | 13.50 | 238061 | 30441.52 | 5.63% |
| 2025-03-13 | 13.95 | 12.73 | -1.41 | -9.97% | 12.73 | 13.95 | 301564 | 39145.23 | 7.13% |
| 2025-03-12 | 14.14 | 14.14 | 1.29 | 10.04% | 13.40 | 14.14 | 220048 | 30859.50 | 5.20% |
| 2025-03-11 | 12.52 | 12.85 | -0.21 | -1.61% | 12.40 | 13.08 | 216687 | 27577.66 | 5.12% |
| 2025-03-10 | 13.04 | 13.06 | 0.52 | 4.15% | 12.79 | 13.79 | 372427 | 49788.61 | 8.80% |
| 2025-03-07 | 12.58 | 12.54 | -0.18 | -1.42% | 12.11 | 13.08 | 293936 | 36691.16 | 6.95% |
| 2025-03-06 | 11.72 | 12.72 | 1.16 | 10.03% | 11.30 | 12.72 | 306819 | 37346.33 | 7.25% |
| 2025-03-05 | 10.86 | 11.56 | 0.58 | 5.28% | 10.61 | 11.97 | 351665 | 39156.38 | 8.31% |
| 2025-03-04 | 9.94 | 10.98 | 1.00 | 10.02% | 9.85 | 10.98 | 225176 | 24331.91 | 5.32% |
| 2025-03-03 | 9.95 | 9.98 | 0.01 | 0.10% | 9.86 | 10.10 | 34204 | 3425.10 | 0.81% |
| 2025-02-28 | 10.27 | 9.97 | -0.36 | -3.48% | 9.95 | 10.33 | 58944 | 5940.38 | 1.39% |
| 2025-02-27 | 10.51 | 10.33 | -0.22 | -2.09% | 10.12 | 10.55 | 80377 | 8297.12 | 1.90% |
| 2025-02-26 | 10.50 | 10.55 | -0.22 | -2.04% | 10.31 | 10.70 | 120401 | 12646.04 | 2.85% |
| 2025-02-25 | 11.70 | 10.77 | 0.08 | 0.75% | 10.60 | 11.70 | 173938 | 19170.33 | 4.11% |
| 2025-02-24 | 10.62 | 10.69 | 0.11 | 1.04% | 10.41 | 11.15 | 144977 | 15684.29 | 3.43% |
| 2025-02-21 | 10.60 | 10.58 | -0.02 | -0.19% | 10.38 | 10.63 | 62003 | 6513.06 | 1.47% |
| 2025-02-20 | 10.64 | 10.60 | 0.02 | 0.19% | 10.44 | 10.76 | 65875 | 6967.02 | 1.56% |
| 2025-02-19 | 10.17 | 10.58 | 0.42 | 4.13% | 10.13 | 10.58 | 68533 | 7160.57 | 1.62% |
| 2025-02-18 | 10.48 | 10.16 | -0.33 | -3.15% | 10.08 | 10.49 | 50557 | 5194.28 | 1.20% |
| 2025-02-17 | 10.40 | 10.49 | 0.11 | 1.06% | 10.23 | 10.51 | 56763 | 5907.74 | 1.34% |
| 2025-02-14 | 10.41 | 10.38 | -0.01 | -0.10% | 10.30 | 10.62 | 72451 | 7565.86 | 1.71% |
| 2025-02-13 | 10.70 | 10.39 | -0.36 | -3.35% | 10.39 | 10.76 | 74579 | 7865.92 | 1.76% |
| 2025-02-12 | 10.58 | 10.75 | 0.09 | 0.84% | 10.40 | 10.78 | 105942 | 11262.24 | 2.50% |
| 2025-02-11 | 10.80 | 10.66 | -0.32 | -2.91% | 10.48 | 11.32 | 138626 | 14830.38 | 3.28% |
| 2025-02-10 | 10.75 | 10.98 | 0.21 | 1.95% | 10.31 | 11.00 | 189860 | 20272.42 | 4.49% |
| 2025-02-07 | 10.77 | 10.77 | 0.98 | 10.01% | 10.77 | 10.77 | 48550 | 5228.83 | 1.15% |
| 2025-02-06 | 9.19 | 9.79 | 0.58 | 6.30% | 9.16 | 9.82 | 65754 | 6263.84 | 1.55% |
| 2025-02-05 | 9.25 | 9.21 | -0.04 | -0.43% | 9.10 | 9.28 | 47573 | 4365.10 | 1.12% |
| 2025-01-27 | 9.70 | 9.25 | -0.69 | -6.94% | 9.17 | 9.84 | 83950 | 7924.13 | 1.98% |
| 2025-01-24 | 9.69 | 9.94 | 0.15 | 1.53% | 9.69 | 10.02 | 55402 | 5469.56 | 1.31% |
| 2025-01-23 | 9.73 | 9.79 | 0.10 | 1.03% | 9.66 | 10.10 | 81804 | 8077.89 | 1.93% |
| 2025-01-22 | 9.85 | 9.69 | -0.16 | -1.62% | 9.56 | 9.85 | 42932 | 4147.27 | 1.01% |
| 2025-01-21 | 9.80 | 9.85 | 0.06 | 0.61% | 9.69 | 9.92 | 38638 | 3785.51 | 0.91% |
| 2025-01-20 | 9.50 | 9.79 | 0.27 | 2.84% | 9.48 | 9.88 | 57334 | 5571.07 | 1.36% |
| 2025-01-17 | 9.40 | 9.52 | 0.12 | 1.28% | 9.31 | 9.54 | 37281 | 3509.38 | 0.88% |
| 2025-01-16 | 9.48 | 9.40 | -0.04 | -0.42% | 9.30 | 9.64 | 41188 | 3897.19 | 0.97% |
| 2025-01-15 | 9.60 | 9.44 | -0.15 | -1.56% | 9.38 | 9.65 | 48852 | 4634.13 | 1.15% |
| 2025-01-14 | 9.17 | 9.59 | 0.46 | 5.04% | 9.15 | 9.59 | 64915 | 6101.55 | 1.53% |
| 2025-01-13 | 9.13 | 9.13 | -0.22 | -2.35% | 8.98 | 9.35 | 43705 | 3988.88 | 1.03% |
| 2025-01-10 | 9.54 | 9.35 | -0.19 | -1.99% | 9.35 | 9.81 | 59956 | 5765.19 | 1.42% |
| 2025-01-09 | 9.35 | 9.54 | 0.06 | 0.63% | 9.30 | 9.67 | 58086 | 5523.26 | 1.37% |
| 2025-01-08 | 9.80 | 9.48 | -0.44 | -4.44% | 9.16 | 9.80 | 88158 | 8344.37 | 2.08% |
| 2025-01-07 | 9.86 | 9.92 | 0.01 | 0.10% | 9.46 | 10.08 | 89244 | 8648.16 | 2.11% |
| 2025-01-06 | 10.24 | 9.91 | -0.66 | -6.24% | 9.71 | 10.50 | 109195 | 10958.34 | 2.58% |
| 2025-01-03 | 10.45 | 10.57 | 0.32 | 3.12% | 10.31 | 11.07 | 149290 | 15905.04 | 3.53% |
| 2025-01-02 | 10.47 | 10.25 | -0.54 | -5.00% | 10.00 | 10.73 | 97612 | 10119.31 | 2.31% |
| 2024-12-31 | 10.57 | 10.79 | 0.31 | 2.96% | 10.52 | 11.19 | 128060 | 13858.65 | 3.03% |
| 2024-12-30 | 10.35 | 10.48 | 0.13 | 1.26% | 10.01 | 10.99 | 100808 | 10623.07 | 2.38% |
| 2024-12-27 | 10.35 | 10.35 | 0.19 | 1.87% | 10.22 | 10.59 | 96137 | 10025.54 | 2.27% |
| 2024-12-26 | 9.92 | 10.16 | 0.04 | 0.40% | 9.90 | 10.40 | 83509 | 8480.47 | 1.98% |
| 2024-12-25 | 10.97 | 10.12 | -1.04 | -9.32% | 10.04 | 11.02 | 150970 | 15573.07 | 3.57% |
| 2024-12-24 | 11.20 | 11.16 | 0.00 | 0.00% | 10.71 | 11.66 | 123127 | 13697.09 | 2.91% |
| 2024-12-23 | 11.75 | 11.16 | -0.38 | -3.29% | 11.02 | 11.99 | 143307 | 16301.34 | 3.39% |
| 2024-12-20 | 11.30 | 11.54 | -0.20 | -1.70% | 11.23 | 11.80 | 171551 | 19765.74 | 4.06% |
| 2024-12-19 | 11.13 | 11.74 | 0.07 | 0.60% | 10.60 | 12.28 | 325999 | 37598.67 | 7.71% |
| 2024-12-18 | 11.67 | 11.67 | 1.06 | 9.99% | 11.67 | 11.67 | 78877 | 9204.95 | 1.87% |
上证大盘股票行情在线 K线走势图
