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
2026-07-31	13.20	13.70	0.68	5.22%	13.20	13.76	63818	8646	3.24%
2026-07-30	13.11	13.02	-0.09	-0.69%	12.99	13.42	53092	7020	2.70%
2026-07-29	13.07	13.11	0.16	1.24%	12.82	13.19	36843	4798	1.87%
2026-07-28	12.74	12.95	0.21	1.65%	12.63	13.11	44468	5777	2.26%
2026-07-27	12.30	12.74	0.40	3.24%	12.26	12.76	40683	5136	2.07%
2026-07-24	12.80	12.34	-0.49	-3.82%	12.33	12.80	35767	4467	1.82%
2026-07-23	12.66	12.83	0.17	1.34%	12.48	12.85	36003	4561	1.83%
2026-07-22	12.65	12.66	-0.11	-0.86%	12.43	12.90	41760	5296	2.12%
2026-07-21	12.55	12.77	0.12	0.95%	12.25	12.88	52434	6624	2.66%
2026-07-20	12.78	12.65	-0.10	-0.78%	12.35	13.24	48262	6185	2.45%
2026-07-17	13.12	12.75	-0.30	-2.30%	12.53	13.39	50076	6491	2.54%
2026-07-16	12.78	13.05	0.24	1.87%	12.62	13.27	37739	4924	1.92%
2026-07-15	12.70	12.81	0.13	1.03%	12.62	12.99	29669	3801	1.51%
2026-07-14	12.62	12.68	0.06	0.48%	12.32	12.79	26790	3360	1.36%
2026-07-13	13.33	12.62	-0.68	-5.11%	12.60	13.37	42694	5474	2.17%
2026-07-10	13.00	13.30	0.28	2.15%	12.76	13.55	45839	6089	2.33%
2026-07-09	13.10	13.02	-0.13	-0.99%	12.66	13.18	38464	4969	1.95%
2026-07-08	12.95	13.15	0.33	2.57%	12.87	13.45	49129	6446	2.49%
2026-07-07	13.18	12.82	-0.36	-2.73%	12.73	13.27	37042	4787	1.88%
2026-07-06	13.62	13.18	-0.45	-3.30%	13.16	13.76	43634	5824	2.22%
2026-07-03	13.54	13.63	0.12	0.89%	13.40	13.78	36905	5028	1.87%
2026-07-02	13.79	13.51	-0.19	-1.39%	13.36	13.96	42514	5812	2.16%
2026-07-01	13.50	13.70	0.16	1.18%	13.50	14.03	46330	6392	2.35%
2026-06-30	13.09	13.54	0.45	3.44%	12.88	13.67	52694	7069	2.68%
2026-06-29	13.24	13.09	-0.19	-1.43%	12.92	13.48	50276	6612	2.55%
2026-06-26	13.70	13.28	-0.41	-2.99%	13.17	13.70	36819	4924	1.87%
2026-06-25	13.92	13.69	-0.41	-2.91%	13.57	14.10	38743	5328	1.97%
2026-06-24	14.70	14.10	-0.51	-3.49%	13.80	14.72	46386	6537	2.36%
2026-06-23	14.56	14.61	-0.02	-0.14%	14.48	14.96	45246	6667	2.30%
2026-06-22	14.32	14.63	0.19	1.32%	13.91	14.64	47505	6760	2.41%
2026-06-18	14.30	14.44	0.10	0.70%	14.19	14.63	35258	5084	1.79%
2026-06-17	14.45	14.34	-0.21	-1.44%	14.15	14.59	30359	4347	1.54%
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%