神州数码 (000034) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-09-15	43.18	43.44	-0.44	-1.00%	42.95	44.25	287759	124978	4.78%
2025-09-12	44.33	43.88	-0.88	-1.97%	43.86	45.45	535952	238776	8.91%
2025-09-11	46.15	44.76	2.67	6.34%	43.86	46.20	742900	333040	12.35%
2025-09-10	41.92	42.09	1.00	2.43%	41.30	42.85	262929	110603	4.37%
2025-09-09	42.10	41.09	-1.20	-2.84%	41.00	42.11	195211	80921	3.24%
2025-09-08	42.70	42.29	-0.33	-0.77%	41.80	42.70	235822	99536	3.92%
2025-09-05	41.21	42.62	1.44	3.50%	40.72	42.83	302596	126543	5.03%
2025-09-04	42.98	41.18	-1.45	-3.40%	40.20	43.19	347101	145045	5.77%
2025-09-03	44.21	42.63	-1.15	-2.63%	42.52	44.55	305606	132864	5.08%
2025-09-02	46.60	43.78	-2.90	-6.21%	43.61	46.60	511910	228557	8.51%
2025-09-01	46.12	46.68	1.84	4.10%	45.91	47.22	678126	316019	11.27%
2025-08-29	45.88	44.84	-1.30	-2.82%	44.61	45.88	472268	212303	7.85%
2025-08-28	46.08	46.14	-1.29	-2.72%	44.30	46.66	841265	380781	14.15%
2025-08-27	48.60	47.43	-1.05	-2.17%	47.43	49.38	696541	336014	11.72%
2025-08-26	47.28	48.48	1.29	2.73%	47.28	49.30	732107	355648	12.32%
2025-08-25	48.05	47.19	-0.23	-0.49%	46.34	49.40	793727	377738	13.35%
2025-08-22	46.42	47.42	1.85	4.06%	46.15	47.59	725733	340405	12.21%
2025-08-21	45.99	45.57	-0.22	-0.48%	45.05	47.88	711651	329165	11.97%
2025-08-20	44.50	45.79	1.12	2.51%	43.51	46.15	646826	289833	10.88%
2025-08-19	44.33	44.67	0.43	0.97%	43.67	46.60	724544	326251	12.19%
2025-08-18	42.94	44.24	2.09	4.96%	42.17	45.07	694897	303003	11.69%
2025-08-15	41.10	42.15	0.65	1.57%	40.94	42.29	421181	176445	7.09%
2025-08-14	41.49	41.50	0.02	0.05%	41.23	42.88	585227	245766	9.85%
2025-08-13	40.92	41.48	0.64	1.57%	40.55	41.68	455740	188292	7.67%
2025-08-12	40.46	40.84	0.40	0.99%	39.84	40.99	356193	144284	5.99%
2025-08-11	39.90	40.44	0.77	1.94%	39.87	41.14	307487	124592	5.17%
2025-08-08	40.75	39.67	-1.26	-3.08%	39.65	40.93	341127	136520	5.74%
2025-08-07	41.30	40.93	-0.09	-0.22%	40.75	41.56	442686	181979	7.45%
2025-08-06	39.60	41.02	1.23	3.09%	39.49	41.23	520619	211300	8.76%
2025-08-05	40.20	39.79	-0.33	-0.82%	39.25	40.46	397541	157681	6.69%
2025-08-04	39.83	40.12	-0.23	-0.57%	39.65	40.68	293521	117188	4.94%
2025-08-01	41.08	40.35	-1.05	-2.54%	39.59	41.08	657176	264865	11.06%
2025-07-31	38.50	41.40	2.80	7.25%	38.50	42.46	1063071	437353	17.89%
2025-07-30	39.38	38.60	-0.87	-2.20%	38.44	39.40	190963	74253	3.21%
2025-07-29	39.27	39.47	0.05	0.13%	38.76	39.80	204954	80400	3.45%
2025-07-28	40.98	39.42	-0.34	-0.86%	39.31	40.98	404437	161196	6.80%
2025-07-25	38.97	39.76	1.14	2.95%	38.74	39.77	385513	151362	6.49%
2025-07-24	38.30	38.62	0.37	0.97%	38.12	38.62	163689	62775	2.75%
2025-07-23	38.20	38.25	0.01	0.03%	38.05	38.60	154393	59136	2.60%
2025-07-22	38.70	38.24	-0.57	-1.47%	38.12	38.77	194472	74524	3.27%
2025-07-21	38.88	38.81	-0.24	-0.61%	38.45	39.03	204143	79034	3.43%
2025-07-18	39.18	39.05	-0.29	-0.74%	38.81	39.45	278603	108917	4.69%
2025-07-17	38.22	39.34	0.91	2.37%	38.08	39.44	366168	142610	6.16%
2025-07-16	38.88	38.43	0.07	0.18%	38.22	39.27	391889	151916	6.59%
2025-07-15	37.12	38.36	1.24	3.34%	37.03	38.54	452276	172121	7.61%
2025-07-14	37.40	37.12	-0.24	-0.64%	36.95	37.49	127833	47441	2.15%
2025-07-11	36.99	37.36	0.48	1.30%	36.55	37.50	212978	79168	3.58%
2025-07-10	36.66	36.88	0.20	0.55%	36.52	37.15	146381	53912	2.46%
2025-07-09	36.89	36.68	-0.19	-0.52%	36.54	37.04	121928	44880	2.05%
2025-07-08	36.05	36.87	0.82	2.27%	36.03	37.38	218904	80661	3.68%
2025-07-07	36.40	36.05	-0.45	-1.23%	36.02	36.50	105223	38021	1.77%
2025-07-04	36.66	36.50	-0.15	-0.41%	36.42	37.08	159128	58442	2.68%
2025-07-03	36.00	36.65	0.42	1.16%	35.93	37.17	152528	55795	2.57%
2025-07-02	37.00	36.23	-0.87	-2.35%	36.05	37.06	152656	55612	2.57%
2025-07-01	37.58	37.10	-0.54	-1.43%	36.79	37.58	179098	66463	3.01%
2025-06-30	37.52	37.64	0.15	0.40%	37.48	37.80	159289	59921	2.68%
2025-06-27	37.67	37.49	0.15	0.40%	37.22	37.90	195191	73446	3.28%
2025-06-26	37.50	37.34	-0.14	-0.37%	37.33	38.19	243282	91690	4.09%
2025-06-25	36.79	37.48	0.70	1.90%	36.64	37.50	233324	86709	3.93%
2025-06-24	35.91	36.78	1.09	3.05%	35.90	36.86	196181	71754	3.30%
2025-06-23	34.88	35.69	0.31	0.88%	34.85	35.83	107469	38123	1.81%
2025-06-20	35.90	35.38	-0.60	-1.67%	35.26	36.30	130758	46572	2.20%
2025-06-19	36.50	35.98	-0.47	-1.29%	35.88	37.28	159121	58127	2.68%
2025-06-18	36.07	36.45	0.29	0.80%	35.97	36.60	130605	47410	2.20%
2025-06-17	36.35	36.16	-0.17	-0.47%	36.06	36.55	98770	35770	1.66%
2025-06-16	35.99	36.33	0.20	0.55%	35.85	36.55	109815	39871	1.85%
2025-06-13	37.00	36.13	-1.04	-2.80%	36.04	37.00	176001	64105	2.96%
2025-06-12	37.16	37.17	-0.23	-0.61%	37.01	37.59	112180	41842	1.89%
2025-06-11	37.40	37.40	0.07	0.19%	37.29	37.79	113733	42656	1.91%
2025-06-10	38.45	37.33	-0.96	-2.51%	37.00	38.46	197189	74097	3.32%
2025-06-09	38.18	38.29	0.18	0.47%	38.05	38.50	142511	54568	2.40%