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
2025-09-19	14.03	13.88	-0.29	-2.05%	13.84	14.22	211400	29609	2.18%
2025-09-18	14.13	14.17	0.00	0.00%	13.89	14.70	401501	57516	4.13%
2025-09-17	14.13	14.17	-0.05	-0.35%	14.03	14.34	219992	31217	2.26%
2025-09-16	14.03	14.22	0.06	0.42%	13.90	14.24	245261	34558	2.52%
2025-09-15	14.01	14.16	0.26	1.87%	13.85	14.65	364569	51901	3.75%
2025-09-12	13.92	13.90	0.02	0.14%	13.88	14.24	276800	38949	2.85%
2025-09-11	13.55	13.88	0.44	3.27%	13.39	13.90	264023	36159	2.72%
2025-09-10	13.54	13.44	-0.08	-0.59%	13.41	13.68	137121	18559	1.41%
2025-09-09	13.88	13.52	-0.36	-2.59%	13.47	13.88	180934	24675	1.86%
2025-09-08	13.82	13.88	0.06	0.43%	13.68	13.96	189881	26237	1.95%
2025-09-05	13.48	13.82	0.35	2.60%	13.35	13.91	242290	33055	2.49%
2025-09-04	13.83	13.47	-0.38	-2.74%	13.26	13.98	304107	41666	3.13%
2025-09-03	14.25	13.85	-0.34	-2.40%	13.79	14.35	318320	44825	3.28%
2025-09-02	15.10	14.19	-0.89	-5.90%	14.13	15.18	462206	66802	4.76%
2025-09-01	15.20	15.08	-0.17	-1.11%	14.94	15.68	456705	69536	4.70%
2025-08-29	14.78	15.25	0.33	2.21%	14.60	15.68	674600	102335	6.94%
2025-08-28	14.89	14.92	-0.28	-1.84%	14.26	15.06	653224	96003	6.72%
2025-08-27	15.30	15.20	0.03	0.20%	15.06	16.26	859219	133112	8.84%
2025-08-26	15.71	15.17	-0.69	-4.35%	15.10	15.71	824192	126096	8.48%
2025-08-25	14.14	15.86	1.44	9.99%	14.07	15.86	710090	105107	7.30%
2025-08-22	15.00	14.42	0.42	3.00%	14.25	15.00	735728	106767	7.57%
2025-08-21	14.11	14.00	0.32	2.34%	13.87	14.35	662189	93374	6.81%
2025-08-20	13.50	13.68	0.05	0.37%	13.41	13.70	283920	38433	2.92%
2025-08-19	13.66	13.63	-0.13	-0.94%	13.62	13.84	313432	43025	3.22%
2025-08-18	14.00	13.76	0.06	0.44%	13.66	14.01	466114	64407	4.79%
2025-08-15	13.42	13.70	0.19	1.41%	13.25	13.71	451605	60813	4.65%
2025-08-14	13.22	13.51	0.28	2.12%	13.20	13.72	518232	69672	5.33%
2025-08-13	13.20	13.23	0.04	0.30%	13.13	13.36	241934	32013	2.49%
2025-08-12	13.15	13.19	0.04	0.30%	13.07	13.23	168065	22099	1.73%
2025-08-11	12.86	13.15	0.25	1.94%	12.86	13.20	228172	29905	2.35%
2025-08-08	13.01	12.90	-0.15	-1.15%	12.86	13.04	152736	19729	1.57%
2025-08-07	13.10	13.05	-0.11	-0.84%	12.99	13.17	177094	23148	1.82%
2025-08-06	13.10	13.16	0.00	0.00%	13.03	13.22	191301	25121	1.97%
2025-08-05	12.98	13.16	0.11	0.84%	12.95	13.22	230852	30260	2.37%
2025-08-04	12.93	13.05	0.12	0.93%	12.67	13.18	219704	28448	2.26%
2025-08-01	12.88	12.93	0.08	0.62%	12.76	12.98	139873	18022	1.44%
2025-07-31	12.83	12.85	-0.05	-0.39%	12.75	12.99	174397	22484	1.79%
2025-07-30	13.21	12.90	-0.38	-2.86%	12.84	13.22	220072	28652	2.26%
2025-07-29	13.24	13.28	0.05	0.38%	12.89	13.29	302828	39584	3.11%
2025-07-28	13.11	13.23	0.16	1.22%	13.00	13.25	241484	31823	2.48%
2025-07-25	13.10	13.07	-0.14	-1.06%	12.97	13.31	262691	34325	2.70%
2025-07-24	13.00	13.21	0.16	1.23%	13.00	13.21	213837	28092	2.20%
2025-07-23	13.03	13.05	-0.11	-0.84%	12.95	13.20	244943	32061	2.52%
2025-07-22	13.38	13.16	-0.24	-1.79%	13.07	13.44	385202	50848	3.96%
2025-07-21	13.50	13.40	-0.14	-1.03%	13.38	13.63	290050	39093	2.98%
2025-07-18	13.80	13.54	-0.16	-1.17%	13.44	13.88	316166	43072	3.25%
2025-07-17	13.68	13.70	0.02	0.15%	13.57	13.80	268662	36743	2.76%
2025-07-16	13.95	13.68	-0.39	-2.77%	13.61	13.98	295899	40571	3.04%
2025-07-15	13.86	14.07	0.13	0.93%	13.58	14.26	453274	62871	4.66%
2025-07-14	14.12	13.94	-0.38	-2.65%	13.77	14.15	425054	59104	4.37%
2025-07-11	14.52	14.32	-0.09	-0.62%	14.14	14.64	683071	97987	7.03%
2025-07-10	13.92	14.41	0.42	3.00%	13.70	15.20	977082	141405	10.05%
2025-07-09	14.17	13.99	-0.22	-1.55%	13.88	14.20	417519	58552	4.29%
2025-07-08	13.73	14.21	0.36	2.60%	13.58	14.28	616706	86334	6.34%
2025-07-07	13.70	13.85	0.23	1.69%	13.68	14.19	570001	79511	5.86%
2025-07-04	13.39	13.62	0.24	1.79%	13.20	13.93	666740	90613	6.86%
2025-07-03	13.46	13.38	-0.12	-0.89%	13.30	13.55	277944	37155	2.86%
2025-07-02	13.84	13.50	-0.30	-2.17%	13.40	13.85	359200	48817	3.69%
2025-07-01	14.18	13.80	-0.42	-2.95%	13.67	14.50	534892	74515	5.50%
2025-06-30	13.90	14.22	0.36	2.60%	13.82	14.81	626279	89492	6.44%
2025-06-27	14.20	13.86	-0.37	-2.60%	13.84	14.63	759753	107419	7.81%
2025-06-26	14.36	14.23	-0.15	-1.04%	13.94	14.75	929206	132400	9.56%
2025-06-25	13.83	14.38	0.52	3.75%	13.61	14.85	1194423	168005	12.29%
2025-06-24	13.79	13.86	0.32	2.36%	13.66	14.23	1227795	171210	12.63%
2025-06-23	12.19	13.54	1.23	9.99%	12.11	13.54	334890	44270	3.44%
2025-06-20	12.58	12.31	-0.27	-2.15%	11.95	12.60	425996	52154	4.38%
2025-06-19	13.28	12.58	-0.70	-5.27%	12.50	13.50	626045	80503	6.44%
2025-06-18	13.48	13.28	-0.11	-0.82%	13.12	13.78	792989	106359	8.16%
2025-06-17	12.99	13.39	0.54	4.20%	12.80	13.59	923574	122441	9.50%
2025-06-16	12.10	12.85	0.69	5.67%	12.10	13.00	721702	92053	7.42%