致敬每一个财富自由的梦想,祝大家早日进化为游资

当前时间:2025-04-09 01:53:08 休市中

神州数码 (000034) 历史交易数据 从 2024-12-30 到 2025-04-09 所有交易日 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
2025-04-08 35.00 33.90 -2.45 -6.74% 32.72 35.98 526558 178449 8.86%
2025-04-07 37.83 36.35 -4.04 -10.00% 36.35 38.78 177292 65486 2.98%
2025-04-03 40.00 40.39 -0.04 -0.10% 39.93 41.50 270694 110356 4.55%
2025-04-02 40.85 40.43 -0.08 -0.20% 40.26 40.93 157056 63634 2.64%
2025-04-01 41.45 40.51 -0.61 -1.48% 40.47 41.80 219031 89563 3.69%
2025-03-31 41.00 41.12 -1.59 -3.72% 40.00 41.96 395471 161226 6.66%
2025-03-28 43.21 42.71 -0.47 -1.09% 42.71 43.65 190781 82089 3.21%
2025-03-27 43.10 43.18 0.13 0.30% 42.80 43.97 263362 114374 4.43%
2025-03-26 43.08 43.05 -0.03 -0.07% 42.94 43.90 217180 93887 3.86%
2025-03-25 44.50 43.08 -1.67 -3.73% 42.93 44.84 288845 126236 5.14%
2025-03-24 45.20 44.75 -0.32 -0.71% 43.38 45.45 379328 168209 6.75%
2025-03-21 46.80 45.07 -2.28 -4.82% 44.95 46.86 470830 215242 8.37%
2025-03-20 47.50 47.35 -0.63 -1.31% 46.80 49.04 364883 174737 6.49%
2025-03-19 48.98 47.98 -0.21 -0.44% 47.85 48.98 305379 147517 5.43%
2025-03-18 48.60 48.19 -0.10 -0.21% 47.84 49.29 347288 168650 6.18%
2025-03-17 48.03 48.29 0.29 0.60% 47.00 48.89 323057 155855 5.74%
2025-03-14 47.10 48.00 0.43 0.90% 46.66 48.35 384587 183255 6.84%
2025-03-13 48.57 47.57 -1.13 -2.32% 46.88 49.16 433623 207934 7.71%
2025-03-12 48.94 48.70 0.50 1.04% 48.27 50.35 597222 294504 10.62%
2025-03-11 46.10 48.20 0.77 1.62% 46.10 48.33 428036 203138 7.61%
2025-03-10 48.03 47.43 -1.78 -3.62% 46.79 48.46 548096 259890 9.75%
2025-03-07 51.51 49.21 -3.12 -5.96% 48.87 51.95 858006 433532 15.26%
2025-03-06 49.00 52.33 3.63 7.45% 48.60 52.34 1144254 577351 20.35%
2025-03-05 47.76 48.70 1.37 2.89% 46.00 49.17 890787 424805 15.84%
2025-03-04 47.02 47.33 -0.56 -1.17% 46.58 47.76 535496 252558 9.52%
2025-03-03 49.32 47.89 -0.75 -1.54% 46.82 49.67 620457 298959 11.03%
2025-02-28 48.99 48.64 -0.12 -0.25% 48.01 50.20 837165 411404 14.89%
2025-02-27 51.29 48.76 -2.54 -4.95% 47.86 51.60 971107 478283 17.27%
2025-02-26 53.92 51.30 -2.40 -4.47% 51.08 54.40 948156 493463 16.86%
2025-02-25 54.70 53.70 -4.15 -7.17% 52.11 57.95 1054134 578482 18.74%
2025-02-24 56.00 57.85 0.79 1.38% 54.76 59.85 1100317 635083 19.57%
2025-02-21 57.00 57.06 1.03 1.84% 54.12 60.42 1396675 797825 24.84%
2025-02-20 56.00 56.03 -1.17 -2.05% 55.55 60.49 1134419 654659 20.17%
2025-02-19 56.92 57.20 0.50 0.88% 53.86 57.30 1266598 701391 22.92%
2025-02-18 52.80 56.70 2.48 4.57% 52.28 59.00 1444358 805484 26.13%
2025-02-17 58.23 54.22 1.28 2.42% 53.77 58.23 1619541 920430 29.30%
2025-02-14 47.08 52.94 4.81 9.99% 46.28 52.94 809906 406522 14.65%
2025-02-13 44.50 48.13 3.21 7.15% 43.30 49.41 1378818 637492 24.95%
2025-02-12 42.53 44.92 1.22 2.79% 42.53 45.87 1108900 496094 20.06%
2025-02-11 43.87 43.70 -0.17 -0.39% 43.35 46.49 1643153 735576 29.73%
2025-02-10 42.85 43.87 3.99 10.01% 42.20 43.87 738047 321870 13.35%
2025-02-07 36.25 39.88 3.63 10.01% 36.07 39.88 1122064 435647 20.30%
2025-02-06 34.70 36.25 1.33 3.81% 34.39 36.64 488336 174586 8.84%
2025-02-05 33.98 34.92 2.30 7.05% 33.70 35.37 463246 161276 8.38%
2025-01-27 33.85 32.62 -0.96 -2.86% 32.62 34.00 163076 54072 2.95%
2025-01-24 32.57 33.58 0.92 2.82% 32.56 33.64 206891 68787 3.74%
2025-01-23 33.55 32.66 -0.56 -1.69% 32.66 34.01 193375 64573 3.50%
2025-01-22 33.35 33.22 -0.04 -0.12% 33.02 33.60 156256 52010 2.83%
2025-01-21 32.82 33.26 0.70 2.15% 32.55 33.27 182504 60161 3.30%
2025-01-20 32.75 32.56 0.05 0.15% 32.42 32.95 129837 42443 2.35%
2025-01-17 32.58 32.51 -0.07 -0.21% 32.07 32.80 127792 41482 2.31%
2025-01-16 32.63 32.58 0.34 1.05% 32.27 33.32 171517 56176 3.10%
2025-01-15 32.30 32.24 -0.06 -0.19% 32.01 32.76 179071 58043 3.24%
2025-01-14 30.99 32.30 1.60 5.21% 30.65 32.36 213478 67875 3.86%
2025-01-13 30.26 30.70 -0.10 -0.32% 30.00 31.06 113718 34683 2.06%
2025-01-10 31.32 30.80 -0.70 -2.22% 30.80 31.93 147396 46305 2.67%
2025-01-09 31.13 31.50 0.10 0.32% 31.05 32.11 149421 47457 2.70%
2025-01-08 31.86 31.40 -0.85 -2.64% 30.25 32.00 207840 64898 3.76%
2025-01-07 31.20 32.25 1.20 3.86% 31.08 32.35 181013 57338 3.28%
2025-01-06 31.20 31.05 -0.45 -1.43% 30.70 32.05 163727 51103 2.96%
2025-01-03 33.00 31.50 -1.50 -4.55% 31.46 33.09 196515 63087 3.56%
2025-01-02 34.80 33.00 -2.05 -5.85% 32.12 34.83 323724 108252 5.86%
2024-12-31 37.05 35.05 -2.01 -5.42% 34.90 37.33 415238 149773 7.51%
2024-12-30 35.81 37.06 1.53 4.31% 35.50 37.06 433782 159165 7.85%