神州信息 (000555) - 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
2026-09-16	10.36	10.38	-0.04	-0.38%	10.21	10.43	102969	10649	1.06%
2026-09-15	10.56	10.42	-0.12	-1.14%	10.40	10.74	97009	10202	1.00%
2026-09-14	10.51	10.54	0.05	0.48%	10.45	10.74	96800	10231	0.99%
2026-09-11	10.71	10.49	-0.21	-1.96%	10.35	10.71	107982	11303	1.11%
2026-09-10	10.76	10.70	-0.09	-0.83%	10.57	10.82	88372	9466	0.91%
2026-09-09	10.97	10.79	-0.19	-1.73%	10.70	11.07	100683	10869	1.03%
2026-09-08	10.90	10.98	0.08	0.73%	10.80	11.09	109064	11986	1.12%
2026-09-07	11.07	10.90	-0.20	-1.80%	10.84	11.10	143798	15701	1.47%
2026-09-04	11.06	11.10	0.15	1.37%	11.05	11.40	202964	22857	2.08%
2026-09-03	11.13	10.95	-0.09	-0.82%	10.90	11.18	110231	12161	1.13%
2026-09-02	11.15	11.04	-0.17	-1.52%	10.86	11.15	142543	15670	1.46%
2026-09-01	10.88	11.21	0.35	3.22%	10.80	11.25	234128	26102	2.40%
2026-08-31	10.56	10.86	0.16	1.50%	10.51	10.87	159002	16981	1.63%
2026-08-28	10.89	10.70	-0.12	-1.11%	10.69	10.99	150029	16239	1.54%
2026-08-27	10.69	10.82	0.13	1.22%	10.68	10.85	142687	15379	1.46%
2026-08-26	10.49	10.69	0.18	1.71%	10.43	10.86	176904	18845	1.82%
2026-08-25	10.18	10.51	0.31	3.04%	10.13	10.55	186670	19456	1.92%
2026-08-24	10.29	10.20	-0.14	-1.35%	10.11	10.62	154994	15980	1.59%
2026-08-21	10.11	10.34	0.18	1.77%	10.02	10.38	168118	17225	1.72%
2026-08-20	10.03	10.16	0.23	2.32%	9.93	10.29	180444	18334	1.85%
2026-08-19	10.38	9.93	-0.62	-5.88%	9.91	10.45	237575	23937	2.44%
2026-08-18	10.65	10.55	-0.16	-1.49%	10.30	10.71	207690	21689	2.13%
2026-08-17	10.72	10.71	-0.01	-0.09%	10.53	10.78	158985	16915	1.63%
2026-08-14	10.93	10.72	-0.22	-2.01%	10.62	11.08	206929	22295	2.12%
2026-08-13	11.28	10.94	-0.25	-2.23%	10.92	11.38	250221	27772	2.57%
2026-08-12	11.03	11.19	0.21	1.91%	10.86	11.24	257040	28654	2.64%
2026-08-11	10.82	10.98	0.11	1.01%	10.74	11.30	333750	36951	3.42%
2026-08-10	10.98	10.87	-0.03	-0.28%	10.71	10.99	185642	20140	1.90%
2026-08-07	11.08	10.90	-0.26	-2.33%	10.62	11.10	332381	35916	3.41%
2026-08-06	10.95	11.16	0.09	0.81%	10.90	11.44	337223	37622	3.46%
2026-08-05	10.99	11.07	0.04	0.36%	10.95	11.28	290678	32300	2.98%
2026-08-04	11.07	11.03	-0.03	-0.27%	10.96	11.18	293212	32404	3.01%
2026-08-03	11.07	11.06	-0.08	-0.72%	10.84	11.20	315636	34772	3.24%
2026-07-31	10.90	11.14	-0.11	-0.98%	10.89	11.55	550247	61842	5.65%
2026-07-30	10.82	11.25	0.43	3.97%	10.71	11.36	486115	54192	4.99%
2026-07-29	10.60	10.82	0.12	1.12%	10.49	10.84	348646	37295	3.58%
2026-07-28	10.28	10.70	0.34	3.28%	10.21	10.76	396542	42015	4.07%
2026-07-27	10.12	10.36	0.23	2.27%	10.00	10.41	222696	22893	2.28%
2026-07-24	10.56	10.13	-0.52	-4.88%	10.11	10.74	267784	27655	2.75%
2026-07-23	10.60	10.65	-0.10	-0.93%	10.38	10.85	388361	40914	3.98%
2026-07-22	10.48	10.75	0.26	2.48%	10.41	10.87	696756	74385	7.15%
2026-07-21	9.59	10.49	0.95	9.96%	9.49	10.49	389800	40123	4.00%
2026-07-20	9.49	9.54	0.20	2.14%	9.28	9.71	238175	22652	2.44%
2026-07-17	9.84	9.34	-0.52	-5.27%	9.30	9.92	251063	23952	2.58%
2026-07-16	9.58	9.86	0.24	2.49%	9.50	10.07	211782	20825	2.17%
2026-07-15	9.60	9.62	-0.11	-1.13%	9.46	9.88	193065	18660	1.98%
2026-07-14	9.70	9.73	0.02	0.21%	9.45	9.84	182990	17592	1.88%
2026-07-13	10.09	9.71	-0.43	-4.24%	9.70	10.23	222991	22007	2.29%
2026-07-10	9.84	10.14	0.23	2.32%	9.71	10.42	272837	27785	2.80%
2026-07-09	9.77	9.91	0.04	0.41%	9.59	9.94	191819	18746	1.97%
2026-07-08	9.74	9.87	0.14	1.44%	9.65	9.93	190550	18692	1.96%
2026-07-07	10.01	9.73	-0.27	-2.70%	9.67	10.01	155331	15251	1.59%
2026-07-06	10.27	10.00	-0.27	-2.63%	9.93	10.32	184375	18601	1.89%
2026-07-03	10.13	10.27	0.16	1.58%	10.12	10.37	180109	18511	1.85%
2026-07-02	10.46	10.11	-0.34	-3.25%	10.10	10.49	249092	25607	2.56%
2026-07-01	10.29	10.45	0.15	1.46%	10.22	10.68	226663	23677	2.33%
2026-06-30	10.25	10.30	0.03	0.29%	10.19	10.58	199165	20646	2.04%
2026-06-29	10.52	10.27	-0.29	-2.75%	10.18	10.61	201169	20759	2.06%
2026-06-26	11.02	10.56	-0.68	-6.05%	10.54	11.07	238720	25641	2.45%
2026-06-25	11.41	11.24	-0.29	-2.52%	11.13	11.66	250832	28400	2.57%
2026-06-24	11.58	11.53	0.04	0.35%	11.21	12.15	337940	39165	3.47%
2026-06-23	11.55	11.49	0.02	0.17%	11.38	11.80	270826	31326	2.78%
2026-06-22	11.13	11.47	0.21	1.87%	10.78	11.50	279892	31112	2.87%
2026-06-18	11.27	11.26	0.00	0.00%	11.21	11.48	170013	19292	1.74%
2026-06-17	11.33	11.26	-0.15	-1.31%	11.17	11.36	130560	14673	1.34%
2026-06-16	11.50	11.41	0.04	0.35%	11.17	11.51	143662	16306	1.47%
2026-06-15	11.18	11.37	0.29	2.62%	11.11	11.44	158889	17970	1.63%
2026-06-12	11.00	11.08	0.29	2.69%	10.88	11.29	231837	25725	2.38%
2026-06-11	11.10	10.79	-0.47	-4.17%	10.69	11.17	220192	23822	2.26%
2026-06-10	11.49	11.26	-0.34	-2.93%	11.10	11.59	203460	22957	2.09%
2026-06-09	11.68	11.60	0.06	0.52%	11.43	11.73	153399	17738	1.57%