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
2026-06-24	25.00	25.40	0.26	1.03%	24.46	25.58	301693	75373	3.55%
2026-06-23	26.01	25.14	-1.12	-4.27%	25.02	26.14	330929	84174	3.90%
2026-06-22	26.42	26.26	-0.32	-1.20%	25.46	27.24	337008	88193	3.97%
2026-06-18	26.57	26.58	-0.11	-0.41%	26.28	26.99	369142	98076	4.35%
2026-06-17	26.38	26.69	0.22	0.83%	26.01	26.95	533512	141460	6.28%
2026-06-16	23.84	26.47	2.41	10.02%	23.75	26.47	666668	169901	7.85%
2026-06-15	22.51	24.06	1.73	7.75%	22.51	24.07	404993	94837	4.77%
2026-06-12	22.65	22.33	0.18	0.81%	22.25	22.86	256346	57683	3.02%
2026-06-11	23.08	22.15	-1.02	-4.40%	22.05	23.08	294971	66069	3.47%
2026-06-10	23.40	23.17	-0.28	-1.19%	22.98	24.21	307678	72342	3.62%
2026-06-09	23.30	23.45	0.39	1.69%	22.79	23.49	251096	58207	2.96%
2026-06-08	23.50	23.06	-1.38	-5.65%	22.80	23.95	332389	77777	3.91%
2026-06-05	24.70	24.44	-0.46	-1.85%	23.99	25.29	370716	91099	4.37%
2026-06-04	25.00	24.90	-0.68	-2.66%	24.70	25.35	298842	74715	3.52%
2026-06-03	25.73	25.58	-0.47	-1.80%	25.35	26.80	490826	127581	5.78%
2026-06-02	26.70	26.05	-0.54	-2.03%	25.67	26.80	414456	108074	4.88%
2026-06-01	26.39	26.59	0.75	2.90%	26.38	27.75	689659	186827	8.12%
2026-05-29	27.50	25.84	-0.43	-1.64%	25.61	28.32	604563	161371	7.12%
2026-05-28	26.00	26.27	0.39	1.51%	25.25	26.51	389779	100801	4.59%
2026-05-27	27.57	25.88	-1.99	-7.14%	25.82	27.83	560788	149168	6.60%
2026-05-26	29.20	27.87	-1.65	-5.59%	27.43	29.20	656323	184439	7.73%
2026-05-25	29.50	29.52	0.45	1.55%	28.88	29.80	563911	165523	6.64%
2026-05-22	28.30	29.07	1.06	3.78%	27.87	29.25	495699	142471	5.84%
2026-05-21	30.46	28.01	-2.18	-7.22%	27.97	30.53	668525	195101	7.87%
2026-05-20	30.96	30.19	-0.77	-2.49%	29.75	31.34	616368	186185	7.26%
2026-05-19	29.60	30.96	1.32	4.45%	29.24	31.10	708309	215199	8.34%
2026-05-18	41.10	41.57	0.85	2.09%	40.31	42.20	380743	158519	6.30%
2026-05-15	41.40	40.72	-0.18	-0.44%	40.24	41.68	376144	153938	6.22%
2026-05-14	43.10	40.90	-1.94	-4.53%	40.40	43.12	432002	178884	7.14%
2026-05-13	41.10	42.84	1.05	2.51%	40.16	43.19	399130	168887	6.60%
2026-05-12	42.20	41.79	-0.83	-1.95%	41.05	42.69	388420	162210	6.42%
2026-05-11	40.55	42.62	2.60	6.50%	39.94	43.75	784621	330258	12.97%
2026-05-08	41.00	40.02	-1.38	-3.33%	39.94	41.05	375636	151557	6.21%
2026-05-07	39.83	41.40	1.97	5.00%	39.48	42.30	625901	255516	10.35%
2026-05-06	38.12	39.43	1.76	4.67%	38.12	40.28	454157	178057	7.51%
2026-04-30	37.30	37.67	0.23	0.61%	36.89	38.23	234137	88247	3.87%
2026-04-29	37.00	37.44	-0.55	-1.45%	36.50	37.87	264464	98917	4.37%
2026-04-28	37.59	37.99	1.14	3.09%	37.32	39.02	479067	182801	7.92%
2026-04-27	38.00	36.85	-0.68	-1.81%	35.87	38.00	299482	110958	4.95%
2026-04-24	36.88	37.53	0.84	2.29%	35.59	38.50	399780	149303	6.61%
2026-04-23	37.12	36.69	-0.75	-2.00%	36.50	37.56	160750	59373	2.66%
2026-04-22	36.43	37.44	0.91	2.49%	36.05	37.60	214330	79162	3.54%
2026-04-21	37.28	36.53	-1.00	-2.66%	36.15	37.28	193695	70730	3.20%
2026-04-20	37.92	37.53	0.84	2.29%	37.10	38.36	278520	105367	4.61%
2026-04-17	36.61	36.69	0.76	2.12%	36.58	37.82	310936	115451	5.14%
2026-04-16	34.92	35.93	1.03	2.95%	34.90	36.10	212922	75962	3.52%
2026-04-15	35.43	34.90	-0.42	-1.19%	34.78	35.50	148493	52174	2.46%
2026-04-14	35.65	35.32	0.34	0.97%	35.00	35.85	138017	48905	2.28%
2026-04-13	34.70	34.98	-0.33	-0.93%	34.68	35.64	128376	45038	2.12%
2026-04-10	34.95	35.31	0.56	1.61%	34.95	36.10	227986	81051	3.77%
2026-04-09	34.25	34.75	0.67	1.97%	34.12	35.32	263476	91418	4.36%
2026-04-08	32.96	34.08	2.06	6.43%	32.87	34.15	226299	75899	3.74%
2026-04-07	32.03	32.02	-0.04	-0.12%	31.80	32.71	94478	30452	1.56%
2026-04-03	32.51	32.06	-0.20	-0.62%	31.79	32.65	121969	39301	2.02%
2026-04-02	33.80	32.26	-1.85	-5.42%	31.98	33.87	228620	74856	3.78%
2026-04-01	34.00	34.11	0.74	2.22%	33.79	34.37	148937	50724	2.46%
2026-03-31	34.54	33.37	-1.44	-4.14%	33.36	34.65	169024	57271	2.79%
2026-03-30	34.04	34.81	-0.01	-0.03%	33.19	35.14	159649	54545	2.64%
2026-03-27	33.38	34.82	0.89	2.62%	33.22	35.05	126960	43347	2.10%
2026-03-26	35.30	33.93	-1.53	-4.31%	33.73	35.47	170901	58871	2.83%
2026-03-25	33.80	35.46	1.83	5.44%	33.80	35.87	266671	94031	4.41%
2026-03-24	33.55	33.63	0.61	1.85%	32.42	33.79	145211	48133	2.40%
2026-03-23	34.70	33.02	-2.59	-7.27%	32.81	35.16	228562	77374	3.78%
2026-03-20	37.45	35.61	-1.80	-4.81%	35.52	37.66	252738	91553	4.18%
2026-03-19	36.95	37.41	-0.39	-1.03%	36.90	38.17	189293	70875	3.13%
2026-03-18	36.20	37.80	1.88	5.23%	35.88	37.90	268086	99159	4.43%
2026-03-17	37.17	35.92	-0.99	-2.68%	35.90	37.38	178022	64938	2.94%
2026-03-16	37.20	36.91	-0.49	-1.31%	36.31	37.38	197585	72472	3.27%