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
2026-07-24	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%
2026-06-08	11.72	11.54	-0.58	-4.79%	11.41	11.93	218842	25563	2.25%
2026-06-05	12.20	12.12	-0.13	-1.06%	11.93	12.37	210585	25594	2.16%
2026-06-04	12.76	12.25	-0.69	-5.33%	12.15	12.82	327588	40591	3.36%
2026-06-03	12.82	12.94	0.06	0.47%	12.73	13.18	178638	23200	1.83%
2026-06-02	13.17	12.88	-0.30	-2.28%	12.71	13.18	185906	23926	1.91%
2026-06-01	12.81	13.18	0.40	3.13%	12.81	13.37	251366	33099	2.58%
2026-05-29	13.26	12.78	-0.39	-2.96%	12.75	13.45	244130	31759	2.50%
2026-05-28	13.14	13.17	0.04	0.30%	12.74	13.25	252294	32759	2.59%
2026-05-27	13.84	13.13	-0.76	-5.47%	13.06	13.85	348237	46509	3.57%
2026-05-26	14.00	13.89	-0.36	-2.53%	13.75	14.30	334949	46892	3.44%
2026-05-25	13.52	14.25	0.35	2.52%	13.50	14.28	651388	90690	6.68%
2026-05-22	14.11	13.90	0.91	7.01%	13.71	14.29	695464	97870	7.14%
2026-05-21	13.64	13.00	-0.58	-4.27%	12.98	13.72	264004	35249	2.71%
2026-05-20	13.99	13.58	-0.54	-3.82%	13.55	13.99	196524	26867	2.02%
2026-05-19	13.78	14.12	0.29	2.10%	13.65	14.12	190297	26353	1.95%
2026-05-18	13.70	13.83	0.06	0.44%	13.55	13.87	160834	22108	1.65%
2026-05-15	13.94	13.77	-0.17	-1.22%	13.69	14.09	224741	31167	2.31%
2026-05-14	14.97	13.94	-0.52	-3.60%	13.93	15.09	366212	52477	3.76%
2026-05-13	14.24	14.46	0.20	1.40%	14.16	14.51	211950	30467	2.17%
2026-05-12	14.78	14.26	-0.60	-4.04%	14.22	14.78	294461	42382	3.02%
2026-05-11	15.05	14.86	0.15	1.02%	14.73	15.07	338592	50402	3.47%
2026-05-08	14.59	14.71	0.08	0.55%	14.41	14.77	228629	33442	2.35%
2026-05-07	14.35	14.63	0.35	2.45%	14.21	14.67	269627	38880	2.77%
2026-05-06	13.85	14.28	0.57	4.16%	13.84	14.55	348989	49618	3.58%
2026-04-30	13.70	13.71	0.03	0.22%	13.60	13.82	177107	24244	1.82%
2026-04-29	13.60	13.68	-0.06	-0.44%	13.55	13.85	230971	31678	2.37%
2026-04-28	14.47	13.74	-1.23	-8.22%	13.65	14.48	493775	68885	5.07%
2026-04-27	14.95	14.97	0.02	0.13%	14.56	15.04	225501	33453	2.31%
2026-04-24	14.88	14.95	-0.13	-0.86%	14.64	15.07	206022	30596	2.11%
2026-04-23	15.41	15.08	-0.42	-2.71%	14.94	15.47	282056	42619	2.89%
2026-04-22	15.31	15.50	0.12	0.78%	15.17	15.50	237166	36470	2.43%
2026-04-21	15.66	15.38	-0.34	-2.16%	15.24	15.66	291426	44770	2.99%
2026-04-20	15.80	15.72	-0.12	-0.76%	15.58	15.80	345414	54216	3.54%
2026-04-17	15.97	15.84	-0.46	-2.82%	15.62	16.05	566013	89512	5.81%