先进数通 (300541) - 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
2026-06-29	9.50	9.46	-0.10	-1.05%	9.29	9.58	84691	7977	2.18%
2026-06-26	9.90	9.56	-0.43	-4.30%	9.55	9.95	92458	8958	2.38%
2026-06-25	10.30	9.99	-0.21	-2.06%	9.94	10.30	86379	8689	2.23%
2026-06-24	10.49	10.20	-0.34	-3.23%	10.05	10.59	98151	9996	2.53%
2026-06-23	10.48	10.54	-0.08	-0.75%	10.46	10.78	94777	10074	2.44%
2026-06-22	10.38	10.62	0.35	3.41%	10.00	10.62	122102	12572	3.15%
2026-06-18	10.25	10.27	-0.07	-0.68%	10.23	10.42	65747	6790	1.69%
2026-06-17	10.42	10.34	-0.07	-0.67%	10.24	10.48	68198	7062	1.76%
2026-06-16	10.46	10.41	-0.10	-0.95%	10.31	10.50	62729	6520	1.62%
2026-06-15	10.40	10.51	0.26	2.54%	10.34	10.62	74475	7819	1.92%
2026-06-12	10.17	10.25	0.28	2.81%	10.07	10.42	82705	8478	2.13%
2026-06-11	10.25	9.97	-0.37	-3.58%	9.91	10.34	84691	8484	2.18%
2026-06-10	10.59	10.34	-0.20	-1.90%	10.27	10.75	87945	9223	2.27%
2026-06-09	10.49	10.54	0.18	1.74%	10.34	10.61	58248	6124	1.50%
2026-06-08	10.41	10.36	-0.33	-3.09%	10.18	10.66	71670	7476	1.85%
2026-06-05	10.56	10.69	0.13	1.23%	10.40	10.87	84558	9010	2.18%
2026-06-04	10.74	10.56	-0.22	-2.04%	10.47	10.81	66019	6998	1.70%
2026-06-03	10.97	10.78	-0.20	-1.82%	10.68	11.06	76841	8353	1.98%
2026-06-02	11.14	10.98	-0.19	-1.70%	10.85	11.21	78568	8625	2.02%
2026-06-01	10.99	11.17	0.34	3.14%	10.86	11.33	86379	9658	2.23%
2026-05-29	11.27	10.83	-0.43	-3.82%	10.80	11.37	96605	10614	2.49%
2026-05-28	11.10	11.26	0.15	1.35%	10.84	11.36	109083	12104	2.81%
2026-05-27	11.54	11.11	-0.56	-4.80%	11.03	11.66	134004	15087	3.45%
2026-05-26	12.20	11.67	-0.57	-4.66%	11.35	12.20	162377	18998	4.18%
2026-05-25	12.27	12.24	0.05	0.41%	12.13	12.42	84853	10388	2.19%
2026-05-22	12.13	12.19	0.15	1.25%	12.01	12.25	79003	9576	2.04%
2026-05-21	12.62	12.04	-0.51	-4.06%	12.03	12.69	121646	15065	3.14%
2026-05-20	12.82	12.55	-0.38	-2.94%	12.49	12.93	104771	13226	2.70%
2026-05-19	12.71	12.93	0.12	0.94%	12.68	12.95	93529	12002	2.42%
2026-05-18	12.70	12.81	0.08	0.63%	12.64	12.99	99911	12822	2.59%
2026-05-15	12.88	12.73	-0.03	-0.24%	12.61	13.07	129305	16629	3.35%
2026-05-14	13.29	12.76	-0.19	-1.47%	12.64	13.29	132702	17057	3.43%
2026-05-13	12.65	12.95	0.27	2.13%	12.57	12.99	114808	14760	2.97%
2026-05-12	12.93	12.68	-0.25	-1.93%	12.62	12.93	105043	13384	2.72%
2026-05-11	13.07	12.93	-0.07	-0.54%	12.84	13.22	144296	18737	3.73%
2026-05-08	12.91	13.00	-0.20	-1.52%	12.88	13.18	152262	19813	3.94%
2026-05-07	12.46	13.20	0.76	6.11%	12.35	13.29	250344	32285	6.48%
2026-05-06	12.19	12.44	0.33	2.73%	12.19	12.52	131332	16278	3.40%
2026-04-30	12.24	12.11	-0.19	-1.54%	12.06	12.34	110093	13403	2.85%
2026-04-29	12.18	12.30	0.06	0.49%	12.15	12.39	87605	10790	2.27%
2026-04-28	12.50	12.24	-0.36	-2.86%	12.16	12.62	148713	18336	3.85%
2026-04-27	12.61	12.60	-0.21	-1.64%	12.33	12.65	188362	23582	4.87%
2026-04-24	13.01	12.81	-1.66	-11.47%	12.26	13.19	397796	50007	10.29%
2026-04-23	14.76	14.47	-0.28	-1.90%	14.38	14.79	99717	14490	2.58%
2026-04-22	14.41	14.75	0.24	1.65%	14.41	14.79	90252	13199	2.34%
2026-04-21	14.67	14.51	-0.29	-1.96%	14.40	14.73	100280	14528	2.59%
2026-04-20	14.74	14.80	0.02	0.14%	14.73	14.96	83358	12358	2.16%
2026-04-17	14.70	14.78	0.00	0.00%	14.67	14.84	99099	14634	2.56%
2026-04-16	14.50	14.78	0.35	2.43%	14.47	14.84	134264	19763	3.47%
2026-04-15	14.69	14.43	0.04	0.28%	14.40	14.88	168384	24659	4.36%
2026-04-14	14.29	14.39	0.25	1.77%	14.20	14.42	94178	13504	2.44%
2026-04-13	14.00	14.14	0.01	0.07%	13.93	14.20	64508	9103	1.67%
2026-04-10	14.12	14.13	0.18	1.29%	14.08	14.30	100949	14329	2.61%
2026-04-09	14.15	13.95	-0.36	-2.52%	13.88	14.19	104063	14600	2.69%
2026-04-08	13.99	14.31	0.84	6.24%	13.88	14.33	166554	23529	4.31%
2026-04-07	13.30	13.47	0.19	1.43%	13.29	13.62	60940	8210	1.58%
2026-04-03	13.60	13.28	-0.18	-1.34%	13.20	13.76	68186	9121	1.76%
2026-04-02	13.76	13.46	-0.40	-2.89%	13.34	13.79	84260	11411	2.18%
2026-04-01	13.84	13.86	0.33	2.44%	13.75	13.95	89628	12403	2.32%
2026-03-31	13.65	13.53	-0.21	-1.53%	13.50	13.89	83385	11423	2.16%
2026-03-30	13.50	13.74	-0.05	-0.36%	13.30	13.75	78106	10580	2.02%
2026-03-27	13.50	13.79	0.14	1.03%	13.45	13.85	74404	10219	1.92%
2026-03-26	14.10	13.65	-0.49	-3.47%	13.58	14.18	117021	16137	3.03%
2026-03-25	13.81	14.14	0.35	2.54%	13.81	14.28	130022	18364	3.36%
2026-03-24	13.68	13.79	0.38	2.83%	13.29	13.80	127121	17266	3.29%
2026-03-23	14.00	13.41	-0.99	-6.88%	13.27	14.10	189732	26001	4.91%