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
2026-06-01	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%
2026-04-16	16.49	16.30	0.30	1.88%	16.00	16.78	838533	137188	8.60%
2026-04-15	16.90	16.00	0.64	4.17%	15.68	16.90	971393	157830	9.97%
2026-04-14	15.24	15.36	0.28	1.86%	15.21	15.39	175546	26867	1.80%
2026-04-13	14.84	15.08	0.06	0.40%	14.80	15.20	156018	23490	1.60%
2026-04-10	15.02	15.02	0.09	0.60%	15.01	15.22	190463	28772	1.95%
2026-04-09	15.00	14.93	-0.28	-1.84%	14.88	15.15	198347	29721	2.04%
2026-04-08	14.70	15.21	0.92	6.44%	14.64	15.22	291882	43650	2.99%
2026-04-07	13.89	14.29	0.46	3.33%	13.89	14.38	268546	38251	2.76%
2026-04-03	14.21	13.83	-0.30	-2.12%	13.73	14.34	227604	31642	2.34%
2026-04-02	14.69	14.13	-0.76	-5.10%	14.00	14.76	401921	57485	4.12%
2026-04-01	15.72	14.89	-0.46	-3.00%	14.79	15.80	406030	61601	4.17%
2026-03-31	15.66	15.35	-0.28	-1.79%	15.31	15.89	218580	34058	2.25%
2026-03-30	15.29	15.63	0.09	0.58%	15.05	15.63	205336	31591	2.11%
2026-03-27	14.85	15.54	0.24	1.57%	14.85	15.66	270905	41626	2.79%
2026-03-26	16.39	15.30	-1.17	-7.10%	15.26	16.45	516849	80894	5.32%
2026-03-25	16.17	16.47	0.25	1.54%	16.17	16.90	377564	62586	3.88%
2026-03-24	16.53	16.22	0.03	0.19%	15.68	16.65	455655	72879	4.69%
2026-03-23	16.61	16.19	-1.47	-8.32%	16.06	17.07	659489	109156	6.79%
2026-03-20	20.08	17.66	-0.59	-3.23%	17.66	20.08	959260	178890	9.87%
2026-03-19	18.00	18.25	-0.22	-1.19%	18.00	18.54	365064	66768	3.76%
2026-03-18	17.59	18.47	1.08	6.21%	17.49	18.55	484572	87569	4.99%
2026-03-17	18.15	17.39	-0.94	-5.13%	17.38	18.22	360275	63996	3.71%
2026-03-16	17.74	18.33	0.59	3.33%	17.62	18.37	433981	78619	4.47%
2026-03-13	18.25	17.74	-0.68	-3.69%	17.60	18.33	439891	78651	4.53%
2026-03-12	18.58	18.42	-0.22	-1.18%	18.30	18.82	457475	84691	4.71%
2026-03-11	18.65	18.64	-0.12	-0.64%	18.51	18.91	502003	93709	5.17%
2026-03-10	18.72	18.76	0.06	0.32%	18.38	18.86	737347	137222	7.59%
2026-03-09	18.10	18.70	0.37	2.02%	18.03	18.75	787002	144548	8.10%
2026-03-06	18.00	18.33	0.31	1.72%	17.66	18.40	896127	163257	9.22%
2026-03-05	16.90	18.02	1.64	10.01%	16.70	18.02	393221	68923	4.05%
2026-03-04	16.26	16.38	-0.14	-0.85%	16.18	16.79	246463	40628	2.54%
2026-03-03	17.76	16.52	-0.94	-5.38%	16.42	17.95	421137	71623	4.33%
2026-03-02	17.63	17.46	-0.81	-4.43%	17.30	17.92	446664	78500	4.60%
2026-02-27	18.11	18.27	0.38	2.12%	17.99	18.55	493934	90115	5.08%
2026-02-26	18.03	17.89	-0.11	-0.61%	17.78	18.27	269436	48378	2.77%
2026-02-25	17.66	18.00	0.42	2.39%	17.63	18.13	293430	52572	3.02%
2026-02-24	18.00	17.58	-0.73	-3.99%	17.35	18.13	462740	81800	4.76%