神思电子 (300479) - 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
2026-06-16	14.18	14.55	0.30	2.11%	13.90	14.65	46063	6598	2.34%
2026-06-15	14.31	14.25	0.02	0.14%	14.08	14.52	33813	4833	1.72%
2026-06-12	14.14	14.23	0.33	2.37%	13.95	14.39	34953	4955	1.77%
2026-06-11	13.94	13.90	-0.33	-2.32%	13.67	14.14	37587	5213	1.91%
2026-06-10	14.43	14.23	-0.23	-1.59%	13.97	14.56	33857	4820	1.72%
2026-06-09	14.50	14.46	0.18	1.26%	14.20	14.79	36657	5312	1.86%
2026-06-08	14.23	14.28	-0.37	-2.53%	14.06	14.71	38282	5493	1.94%
2026-06-05	14.36	14.65	0.18	1.24%	14.22	14.93	35102	5121	1.78%
2026-06-04	14.60	14.47	-0.17	-1.16%	14.35	14.73	30657	4437	1.56%
2026-06-03	14.88	14.64	-0.20	-1.35%	14.52	14.98	34830	5128	1.77%
2026-06-02	15.22	14.84	-0.29	-1.92%	14.61	15.31	34430	5103	1.75%
2026-06-01	14.70	15.13	0.49	3.35%	14.58	15.42	42692	6465	2.17%
2026-05-29	15.36	14.64	-0.62	-4.06%	14.52	15.58	43801	6506	2.22%
2026-05-28	15.26	15.26	0.08	0.53%	14.79	15.36	44548	6720	2.26%
2026-05-27	15.65	15.18	-0.45	-2.88%	14.98	15.72	42367	6471	2.15%
2026-05-26	15.89	15.63	-0.36	-2.25%	15.33	16.05	49638	7749	2.52%
2026-05-25	16.44	15.99	-0.31	-1.90%	15.84	16.48	47863	7697	2.43%
2026-05-22	16.34	16.30	0.20	1.24%	15.97	16.46	42747	6938	2.17%
2026-05-21	16.82	16.10	-0.67	-4.00%	16.08	17.03	53255	8822	2.70%
2026-05-20	17.15	16.77	-0.46	-2.67%	16.63	17.18	46747	7844	2.37%
2026-05-19	16.58	17.23	0.50	2.99%	16.58	17.29	71424	12197	3.63%
2026-05-18	16.60	16.73	0.26	1.58%	16.33	16.82	41366	6866	2.10%
2026-05-15	16.25	16.47	0.25	1.54%	16.25	16.98	73581	12251	3.74%
2026-05-14	16.90	16.22	-0.69	-4.08%	16.20	17.09	80541	13223	4.09%
2026-05-13	17.11	16.91	-0.12	-0.70%	16.39	17.11	129475	21621	6.57%
2026-05-12	17.55	17.03	-0.52	-2.96%	17.00	17.55	50703	8714	2.57%
2026-05-11	17.62	17.55	0.07	0.40%	17.35	17.70	46596	8158	2.37%
2026-05-08	17.33	17.48	0.11	0.63%	17.15	17.54	45431	7902	2.31%
2026-05-07	17.26	17.37	0.15	0.87%	17.13	17.41	50467	8705	2.56%
2026-05-06	17.60	17.22	-0.09	-0.52%	17.17	17.60	62430	10840	3.17%
2026-04-30	17.19	17.31	0.21	1.23%	16.99	17.71	44973	7807	2.28%
2026-04-29	16.85	17.10	0.16	0.94%	16.77	17.23	36071	6179	1.83%
2026-04-28	17.31	16.94	-0.54	-3.09%	16.84	17.48	53639	9125	2.72%
2026-04-27	16.94	17.48	0.50	2.94%	16.80	17.50	86226	14770	4.38%
2026-04-24	18.18	16.98	-1.90	-10.06%	16.32	18.30	167443	28412	8.50%
2026-04-23	19.31	18.88	-0.48	-2.48%	18.77	19.31	41541	7885	2.11%
2026-04-22	19.25	19.36	0.07	0.36%	19.05	19.36	29785	5727	1.51%
2026-04-21	19.22	19.29	-0.02	-0.10%	18.95	19.34	38051	7272	1.93%
2026-04-20	19.34	19.31	-0.03	-0.16%	19.26	19.51	34037	6590	1.73%
2026-04-17	19.23	19.34	0.14	0.73%	19.15	19.56	37036	7161	1.88%
2026-04-16	18.78	19.20	0.45	2.40%	18.77	19.29	43639	8332	2.22%
2026-04-15	19.20	18.75	-0.25	-1.32%	18.71	19.22	34424	6486	1.75%
2026-04-14	18.99	19.00	0.07	0.37%	18.73	19.28	40018	7590	2.03%
2026-04-13	18.75	18.93	0.34	1.83%	18.43	18.94	47687	8947	2.42%
2026-04-10	18.56	18.59	0.37	2.03%	18.43	18.93	57448	10756	2.92%
2026-04-09	18.74	18.22	-0.56	-2.98%	18.18	18.74	34552	6354	1.75%
2026-04-08	18.28	18.78	0.90	5.03%	18.26	18.79	46820	8702	2.38%
2026-04-07	17.59	17.88	0.30	1.71%	17.30	18.03	28861	5145	1.47%
2026-04-03	18.09	17.58	-0.37	-2.06%	17.54	18.39	40674	7235	2.07%
2026-04-02	18.33	17.95	-0.38	-2.07%	17.78	18.37	28793	5189	1.46%
2026-04-01	18.53	18.33	0.31	1.72%	18.15	18.55	28288	5175	1.44%
2026-03-31	18.46	18.02	-0.33	-1.80%	17.94	18.63	38582	7060	1.96%
2026-03-30	17.83	18.35	0.15	0.82%	17.78	18.42	34861	6314	1.77%
2026-03-27	17.89	18.20	0.10	0.55%	17.81	18.30	31884	5788	1.62%
2026-03-26	18.57	18.10	-0.47	-2.53%	18.00	18.88	42931	7884	2.18%
2026-03-25	18.50	18.57	0.12	0.65%	18.43	18.83	43777	8162	2.22%
2026-03-24	18.40	18.45	0.49	2.73%	17.86	18.45	60006	10915	3.05%
2026-03-23	18.99	17.96	-1.39	-7.18%	17.71	19.03	80486	14814	4.09%
2026-03-20	20.70	19.35	-1.23	-5.98%	19.30	20.84	84779	16812	4.31%
2026-03-19	20.36	20.58	-0.09	-0.44%	20.21	20.89	45573	9369	2.31%
2026-03-18	20.28	20.67	0.48	2.38%	20.08	20.67	46261	9429	2.35%
2026-03-17	20.91	20.19	-0.72	-3.44%	19.84	21.00	44751	9188	2.27%
2026-03-16	20.40	20.91	0.52	2.55%	20.30	20.92	46608	9630	2.37%
2026-03-13	20.80	20.39	-0.50	-2.39%	20.32	20.87	55499	11373	2.82%
2026-03-12	21.10	20.89	-0.29	-1.37%	20.87	21.28	41371	8703	2.10%
2026-03-11	21.50	21.18	-0.29	-1.35%	21.10	21.75	52836	11271	2.68%
2026-03-10	21.36	21.47	0.31	1.47%	21.22	21.73	49108	10542	2.49%
2026-03-09	20.51	21.16	0.24	1.15%	20.37	21.22	59796	12453	3.04%