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
2025-08-01	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%
2025-06-13	12.52	12.16	-0.46	-3.65%	12.13	12.71	418598	51560	4.31%
2025-06-12	12.34	12.62	0.29	2.35%	12.31	13.00	661756	84270	6.81%
2025-06-11	12.24	12.33	0.22	1.82%	12.10	12.76	451106	55773	4.64%
2025-06-10	12.44	12.11	-0.32	-2.57%	12.00	12.52	395421	48411	4.07%
2025-06-09	12.62	12.43	-0.05	-0.40%	12.32	12.68	365207	45529	3.76%
2025-06-06	12.66	12.48	-0.35	-2.73%	12.40	12.79	455358	57067	4.68%
2025-06-05	12.60	12.83	0.27	2.15%	12.53	13.16	855928	109545	8.80%
2025-06-04	12.24	12.56	0.19	1.54%	12.10	12.74	680790	84299	7.00%
2025-06-03	12.52	12.37	0.28	2.32%	12.30	12.75	771545	96484	7.94%
2025-05-30	12.79	12.09	0.03	0.25%	12.01	12.86	1031395	127184	10.61%
2025-05-29	10.96	12.06	1.10	10.04%	10.92	12.06	691155	80490	7.11%
2025-05-28	11.02	10.96	-0.11	-0.99%	10.92	11.12	149319	16421	1.54%
2025-05-27	11.14	11.07	-0.03	-0.27%	10.91	11.15	161391	17793	1.66%
2025-05-26	10.93	11.10	0.06	0.54%	10.93	11.18	237664	26246	2.44%
2025-05-23	11.02	11.04	0.12	1.10%	10.96	11.55	430826	48411	4.43%
2025-05-22	11.09	10.92	-0.24	-2.15%	10.92	11.18	133732	14731	1.38%
2025-05-21	11.24	11.16	-0.08	-0.71%	11.04	11.24	121962	13571	1.25%
2025-05-20	11.11	11.24	0.13	1.17%	11.00	11.42	181875	20404	1.87%
2025-05-19	11.01	11.11	0.16	1.46%	10.85	11.22	162962	17982	1.68%
2025-05-16	10.92	10.95	-0.04	-0.36%	10.89	11.07	103253	11344	1.06%
2025-05-15	11.25	10.99	-0.32	-2.83%	10.96	11.31	164743	18212	1.69%
2025-05-14	11.20	11.31	0.08	0.71%	11.11	11.42	176267	19849	1.81%
2025-05-13	11.49	11.23	-0.14	-1.23%	11.18	11.54	180894	20432	1.86%
2025-05-12	11.32	11.37	0.15	1.34%	11.23	11.41	195814	22216	2.01%
2025-05-09	11.35	11.22	-0.13	-1.15%	11.16	11.52	231802	26179	2.38%
2025-05-08	11.10	11.35	0.22	1.98%	11.09	11.38	214170	24174	2.20%
2025-05-07	11.45	11.13	-0.14	-1.24%	11.04	11.52	250534	28138	2.58%
2025-05-06	10.88	11.27	0.57	5.33%	10.86	11.28	279914	31135	2.88%
2025-04-30	10.65	10.70	0.12	1.13%	10.58	10.82	133071	14259	1.37%
2025-04-29	10.48	10.58	0.04	0.38%	10.38	10.64	120934	12768	1.24%
2025-04-28	10.68	10.54	-0.32	-2.95%	10.47	10.78	191751	20278	1.97%
2025-04-25	10.80	10.86	0.07	0.65%	10.70	10.94	150524	16282	1.55%
2025-04-24	11.15	10.79	-0.36	-3.23%	10.77	11.18	213911	23388	2.20%