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
2025-08-01	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%
2025-06-06	38.20	38.11	-0.18	-0.47%	37.80	38.49	167993	63984	2.83%
2025-06-05	37.37	38.29	0.98	2.63%	37.15	38.39	265669	100580	4.47%
2025-06-04	36.63	37.31	0.36	0.97%	36.63	37.65	143992	53757	2.42%
2025-06-03	36.46	36.95	-0.14	-0.38%	36.39	37.27	100205	37094	1.69%
2025-05-30	37.89	37.09	-0.90	-2.37%	36.89	37.89	159058	59130	2.68%
2025-05-29	36.80	37.99	1.20	3.26%	36.80	38.20	245874	92814	4.14%
2025-05-28	37.31	36.79	-0.50	-1.34%	36.73	37.48	147148	54437	2.48%
2025-05-27	38.05	37.29	-0.87	-2.28%	37.09	38.05	171055	63934	2.88%
2025-05-26	38.00	38.16	0.40	1.06%	37.76	38.70	160398	61162	2.70%
2025-05-23	39.06	37.76	-1.58	-4.02%	37.76	39.34	251000	96906	4.22%
2025-05-22	40.20	39.34	-1.59	-3.88%	39.23	40.23	333260	132383	5.61%
2025-05-21	38.70	40.93	2.12	5.46%	38.32	41.50	596227	240665	10.03%
2025-05-20	38.77	38.81	0.10	0.26%	38.22	39.16	154514	59859	2.60%
2025-05-19	39.42	38.71	-0.48	-1.22%	38.30	39.45	149780	57881	2.52%
2025-05-16	39.00	39.19	-0.02	-0.05%	38.82	39.58	153190	60207	2.58%
2025-05-15	40.72	39.21	-1.53	-3.76%	39.19	40.73	221173	87502	3.72%
2025-05-14	40.41	40.74	0.15	0.37%	40.21	41.20	227264	92433	3.82%
2025-05-13	41.60	40.59	-0.52	-1.26%	40.38	41.65	264967	108348	4.46%
2025-05-12	41.29	41.11	0.29	0.71%	40.75	41.53	248827	102036	4.19%
2025-05-09	42.00	41.08	-1.20	-2.84%	41.00	42.12	307872	127378	5.18%
2025-05-08	41.48	42.28	0.58	1.39%	41.43	43.11	418682	177458	7.04%
2025-05-07	43.38	41.70	-1.02	-2.39%	41.23	43.48	558641	234541	9.40%
2025-05-06	41.80	42.72	1.97	4.83%	41.20	43.07	629557	266372	10.59%
2025-04-30	38.70	40.75	2.34	6.09%	38.03	41.50	627723	253584	10.56%
2025-04-29	37.69	38.41	0.73	1.94%	37.40	39.20	412865	158891	6.95%
2025-04-28	37.56	37.68	0.44	1.18%	37.56	38.70	340690	129396	5.73%
2025-04-25	36.60	37.24	0.70	1.92%	36.56	37.79	254858	95093	4.29%
2025-04-24	37.42	36.54	-0.88	-2.35%	36.34	37.50	195430	71891	3.29%