神通科技(605228)股票行情 神通科技股票行情 605228股票行情_爱股网
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 |
|---|
| 2025-10-27 | 18.11 | 18.45 | 0.45 | 2.50% | 17.97 | 18.56 | 140262 | 25717.69 | 3.27% |
| 2025-10-24 | 18.30 | 18.00 | -0.23 | -1.26% | 17.96 | 18.90 | 123062 | 22495.38 | 2.87% |
| 2025-10-23 | 19.02 | 18.23 | -0.88 | -4.60% | 18.05 | 19.11 | 133594 | 24681.57 | 3.11% |
| 2025-10-22 | 19.00 | 19.11 | 0.29 | 1.54% | 18.52 | 19.40 | 236768 | 44790.60 | 5.52% |
| 2025-10-21 | 17.46 | 18.82 | 1.71 | 9.99% | 17.26 | 18.82 | 280031 | 51103.85 | 6.52% |
| 2025-10-20 | 17.96 | 17.11 | -0.77 | -4.31% | 16.79 | 18.16 | 141068 | 24349.50 | 3.29% |
| 2025-10-17 | 17.91 | 17.88 | 0.08 | 0.45% | 17.50 | 18.13 | 132402 | 23677.77 | 3.08% |
| 2025-10-16 | 17.82 | 17.80 | -0.05 | -0.28% | 17.57 | 18.30 | 56642 | 10104.20 | 1.32% |
| 2025-10-15 | 17.20 | 17.85 | 0.72 | 4.20% | 17.03 | 17.92 | 82013 | 14490.17 | 1.91% |
| 2025-10-14 | 17.35 | 17.13 | -0.20 | -1.15% | 17.02 | 17.50 | 40093 | 6917.71 | 0.93% |
| 2025-10-13 | 16.89 | 17.33 | -0.03 | -0.17% | 16.34 | 17.62 | 60282 | 10345.69 | 1.40% |
| 2025-10-10 | 17.50 | 17.36 | -0.18 | -1.03% | 17.30 | 17.94 | 49275 | 8624.71 | 1.15% |
| 2025-10-09 | 17.35 | 17.54 | 0.24 | 1.39% | 17.24 | 18.08 | 68651 | 12113.14 | 1.60% |
| 2025-09-30 | 17.01 | 17.30 | 0.27 | 1.59% | 16.73 | 17.36 | 59995 | 10213.07 | 1.40% |
| 2025-09-29 | 16.15 | 17.03 | 0.86 | 5.32% | 15.90 | 17.29 | 89313 | 14854.14 | 2.08% |
| 2025-09-26 | 16.27 | 16.17 | -0.10 | -0.61% | 16.06 | 16.44 | 60032 | 9779.79 | 1.40% |
| 2025-09-25 | 16.98 | 16.27 | -0.69 | -4.07% | 16.24 | 17.11 | 97373 | 16145.49 | 2.27% |
| 2025-09-24 | 17.28 | 16.96 | -0.43 | -2.47% | 16.70 | 17.38 | 81384 | 13781.29 | 1.90% |
| 2025-09-23 | 17.42 | 17.39 | -0.06 | -0.34% | 17.07 | 17.68 | 76059 | 13187.65 | 1.77% |
| 2025-09-22 | 17.89 | 17.45 | -0.98 | -5.32% | 17.42 | 18.30 | 120185 | 21295.31 | 2.80% |
| 2025-09-19 | 17.68 | 18.43 | 0.08 | 0.44% | 17.50 | 18.50 | 149311 | 26745.83 | 3.48% |
| 2025-09-18 | 19.77 | 18.35 | -0.81 | -4.23% | 17.50 | 20.54 | 345977 | 66048.93 | 8.06% |
| 2025-09-17 | 17.86 | 19.16 | 1.26 | 7.04% | 17.86 | 19.22 | 146855 | 27468.04 | 3.42% |
| 2025-09-16 | 17.58 | 17.90 | 0.48 | 2.76% | 17.31 | 18.10 | 102768 | 18360.70 | 2.39% |
| 2025-09-15 | 17.02 | 17.42 | 0.45 | 2.65% | 16.93 | 17.97 | 106925 | 18789.57 | 2.50% |
| 2025-09-12 | 17.21 | 16.97 | -0.26 | -1.51% | 16.90 | 17.31 | 47243 | 8064.33 | 1.10% |
| 2025-09-11 | 16.60 | 17.23 | 0.46 | 2.74% | 16.48 | 17.28 | 53232 | 9023.97 | 1.24% |
| 2025-09-10 | 17.02 | 16.77 | -0.20 | -1.18% | 16.73 | 17.27 | 45199 | 7649.15 | 1.06% |
| 2025-09-09 | 17.15 | 16.97 | -0.10 | -0.59% | 16.83 | 17.40 | 57396 | 9794.92 | 1.34% |
| 2025-09-08 | 16.80 | 17.07 | 0.32 | 1.91% | 16.61 | 17.10 | 62828 | 10625.30 | 1.47% |
| 2025-09-05 | 16.25 | 16.75 | 0.30 | 1.82% | 15.88 | 16.81 | 59278 | 9710.07 | 1.38% |
| 2025-09-04 | 16.30 | 16.45 | -0.02 | -0.12% | 15.70 | 16.58 | 56808 | 9204.33 | 1.33% |
| 2025-09-03 | 17.06 | 16.47 | -0.42 | -2.49% | 16.01 | 17.29 | 70318 | 11648.80 | 1.64% |
| 2025-09-02 | 16.74 | 16.89 | 0.15 | 0.90% | 16.35 | 17.22 | 95134 | 15959.56 | 2.22% |
| 2025-09-01 | 16.42 | 16.74 | 0.29 | 1.76% | 16.20 | 16.87 | 87365 | 14542.35 | 2.04% |
| 2025-08-29 | 16.53 | 16.45 | -0.07 | -0.42% | 16.13 | 16.65 | 50423 | 8223.22 | 1.18% |
| 2025-08-28 | 16.51 | 16.52 | 0.02 | 0.12% | 15.75 | 16.60 | 93407 | 15157.13 | 2.18% |
| 2025-08-27 | 17.08 | 16.50 | -0.53 | -3.11% | 16.41 | 17.33 | 70114 | 11866.68 | 1.64% |
| 2025-08-26 | 17.10 | 17.03 | -0.14 | -0.82% | 16.71 | 17.22 | 88651 | 15062.80 | 2.07% |
| 2025-08-25 | 17.90 | 17.17 | -0.61 | -3.43% | 17.06 | 17.96 | 104821 | 18041.57 | 2.45% |
| 2025-08-22 | 17.72 | 17.78 | -0.04 | -0.22% | 17.43 | 18.05 | 77162 | 13656.41 | 1.80% |
| 2025-08-21 | 17.77 | 17.82 | 0.14 | 0.79% | 17.55 | 18.39 | 101925 | 18302.31 | 2.38% |
| 2025-08-20 | 17.92 | 17.68 | 0.05 | 0.28% | 17.41 | 18.12 | 91300 | 16215.52 | 2.13% |
| 2025-08-19 | 17.40 | 17.63 | 0.16 | 0.92% | 17.11 | 17.94 | 145582 | 25598.40 | 3.40% |
| 2025-08-18 | 18.20 | 17.47 | -0.97 | -5.26% | 17.10 | 18.36 | 226405 | 39750.40 | 5.31% |
| 2025-08-15 | 17.57 | 18.44 | 0.78 | 4.42% | 17.57 | 18.73 | 171420 | 31246.40 | 4.02% |
| 2025-08-14 | 18.08 | 17.66 | 0.16 | 0.91% | 17.38 | 18.40 | 216320 | 38468.03 | 5.07% |
| 2025-08-13 | 15.83 | 17.50 | 1.59 | 9.99% | 15.81 | 17.50 | 187416 | 32061.99 | 4.40% |
| 2025-08-12 | 15.36 | 15.91 | 0.45 | 2.91% | 15.32 | 16.27 | 132181 | 20942.93 | 3.10% |
| 2025-08-11 | 14.50 | 15.46 | 1.16 | 8.11% | 14.30 | 15.73 | 177377 | 27222.65 | 4.16% |
| 2025-08-08 | 14.28 | 14.30 | -0.03 | -0.21% | 14.03 | 14.43 | 52308 | 7447.74 | 1.23% |
| 2025-08-07 | 13.98 | 14.33 | 0.44 | 3.17% | 13.86 | 14.40 | 77471 | 11021.83 | 1.82% |
| 2025-08-06 | 13.78 | 13.89 | 0.14 | 1.02% | 13.61 | 14.00 | 59578 | 8269.48 | 1.40% |
| 2025-08-05 | 13.72 | 13.75 | 0.03 | 0.22% | 13.54 | 13.80 | 48615 | 6643.86 | 1.14% |
| 2025-08-04 | 12.95 | 13.72 | 0.64 | 4.89% | 12.88 | 13.76 | 65986 | 8826.45 | 1.55% |
| 2025-08-01 | 12.87 | 13.08 | 0.21 | 1.63% | 12.80 | 13.15 | 55648 | 7232.42 | 1.31% |
| 2025-07-31 | 12.93 | 12.87 | -0.12 | -0.92% | 12.76 | 13.15 | 65390 | 8417.48 | 1.53% |
| 2025-07-30 | 13.22 | 12.99 | -0.23 | -1.74% | 12.91 | 13.27 | 52469 | 6854.22 | 1.23% |
| 2025-07-29 | 13.43 | 13.22 | -0.07 | -0.53% | 13.06 | 13.43 | 48664 | 6433.13 | 1.14% |
| 2025-07-28 | 13.29 | 13.29 | 0.01 | 0.08% | 13.12 | 13.38 | 76002 | 10045.07 | 1.78% |
| 2025-07-25 | 12.62 | 13.28 | 0.73 | 5.82% | 12.52 | 13.50 | 132249 | 17229.03 | 3.10% |
| 2025-07-24 | 12.39 | 12.55 | 0.18 | 1.46% | 12.26 | 12.62 | 57852 | 7214.87 | 1.36% |
| 2025-07-23 | 12.35 | 12.37 | -0.05 | -0.40% | 12.29 | 12.49 | 49515 | 6131.47 | 1.16% |
| 2025-07-22 | 12.54 | 12.42 | -0.13 | -1.04% | 12.32 | 12.55 | 56983 | 7069.57 | 1.34% |
| 2025-07-21 | 12.68 | 12.55 | 0.08 | 0.64% | 12.37 | 12.79 | 93680 | 11745.57 | 2.20% |
| 2025-07-18 | 12.98 | 12.47 | -0.51 | -3.93% | 12.37 | 13.00 | 97285 | 12183.86 | 2.28% |
| 2025-07-17 | 12.57 | 12.98 | 0.29 | 2.29% | 12.57 | 13.00 | 77648 | 10001.15 | 1.82% |
| 2025-07-16 | 12.45 | 12.69 | 0.36 | 2.92% | 12.26 | 12.88 | 104872 | 13234.21 | 2.46% |
| 2025-07-15 | 12.25 | 12.33 | 0.07 | 0.57% | 12.11 | 12.49 | 118120 | 14485.88 | 2.77% |
| 2025-07-14 | 12.00 | 12.26 | 0.26 | 2.17% | 11.94 | 12.41 | 68084 | 8324.59 | 1.60% |
| 2025-07-11 | 11.91 | 12.00 | 0.04 | 0.33% | 11.89 | 12.07 | 36429 | 4362.25 | 0.85% |
| 2025-07-10 | 11.89 | 11.96 | -0.02 | -0.17% | 11.81 | 12.03 | 40057 | 4772.97 | 0.94% |
| 2025-07-09 | 12.07 | 11.98 | -0.08 | -0.66% | 11.90 | 12.23 | 63722 | 7653.48 | 1.49% |
| 2025-07-08 | 11.90 | 12.06 | 0.07 | 0.58% | 11.90 | 12.20 | 69668 | 8413.20 | 1.63% |
| 2025-07-07 | 11.57 | 11.99 | 0.28 | 2.39% | 11.57 | 12.05 | 74597 | 8847.65 | 1.75% |
| 2025-07-04 | 11.80 | 11.71 | -0.13 | -1.10% | 11.57 | 12.08 | 134533 | 15909.55 | 3.16% |
| 2025-07-03 | 11.34 | 11.84 | 0.50 | 4.41% | 11.27 | 11.90 | 125764 | 14762.46 | 2.95% |
| 2025-07-02 | 11.23 | 11.34 | 0.03 | 0.27% | 11.13 | 11.43 | 75276 | 8482.18 | 1.77% |
| 2025-07-01 | 11.20 | 11.31 | 0.32 | 2.91% | 11.01 | 11.41 | 132991 | 14929.91 | 3.12% |
| 2025-06-30 | 10.71 | 10.99 | 0.01 | 0.09% | 10.70 | 11.22 | 120711 | 13209.12 | 2.83% |
上证大盘股票行情在线 K线走势图
神通科技(605228)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
