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
2026-05-06	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%
2026-03-13	38.31	37.40	-1.97	-5.00%	36.95	38.49	344124	129240	5.69%
2026-03-12	39.26	39.37	0.04	0.10%	39.12	40.68	372246	148506	6.16%
2026-03-11	39.90	39.33	-0.30	-0.76%	39.25	40.28	315150	125101	5.21%
2026-03-10	40.50	39.63	-0.38	-0.95%	39.30	40.50	322871	128460	5.34%
2026-03-09	38.00	40.01	1.36	3.52%	37.43	40.37	470968	183022	7.79%
2026-03-06	37.37	38.65	1.06	2.82%	37.13	38.68	269337	102410	4.45%
2026-03-05	38.50	37.59	0.03	0.08%	37.33	38.58	194592	73657	3.22%
2026-03-04	37.50	37.56	-0.15	-0.40%	37.32	38.75	207777	79074	3.44%
2026-03-03	39.87	37.71	-2.18	-5.47%	37.61	40.14	320513	123523	5.30%
2026-03-02	39.99	39.89	-0.74	-1.82%	39.67	41.15	337224	135454	5.58%
2026-02-27	38.10	40.63	2.16	5.61%	38.02	41.97	632491	255625	10.46%
2026-02-26	37.49	38.47	1.10	2.94%	37.31	38.80	259111	98906	4.28%
2026-02-25	37.55	37.37	-0.13	-0.35%	37.26	38.00	133903	50173	2.21%
2026-02-24	38.80	37.50	-0.46	-1.21%	37.27	38.90	142685	53714	2.36%
2026-02-13	37.89	37.96	-0.27	-0.71%	37.70	38.93	171447	65706	2.83%
2026-02-12	37.85	38.23	0.74	1.97%	37.68	38.47	191612	73039	3.17%
2026-02-11	37.60	37.49	-0.21	-0.56%	37.36	38.18	118011	44605	1.95%
2026-02-10	37.10	37.70	0.81	2.20%	37.00	38.25	212192	80104	3.51%
2026-02-09	36.44	36.89	1.04	2.90%	36.36	36.93	150808	55293	2.49%
2026-02-06	35.60	35.85	-0.11	-0.31%	35.28	36.36	115959	41616	1.92%
2026-02-05	36.49	35.96	-0.77	-2.10%	35.86	36.49	138860	50110	2.30%
2026-02-04	37.22	36.73	-0.80	-2.13%	36.21	37.22	181926	66634	3.01%
2026-02-03	37.17	37.53	0.78	2.12%	36.53	37.59	178539	66347	2.95%
2026-02-02	37.88	36.75	-1.29	-3.39%	36.72	38.20	188204	70468	3.11%
2026-01-30	38.60	38.04	-0.80	-2.06%	37.71	39.20	170835	65365	2.82%
2026-01-29	39.46	38.84	-0.96	-2.41%	38.50	40.10	205037	80504	3.39%
2026-01-28	40.04	39.80	0.36	0.91%	39.75	40.80	275615	110973	4.56%
2026-01-27	39.77	39.44	-0.33	-0.83%	38.58	40.07	204440	79865	3.38%