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
2026-05-06	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%
2026-03-20	15.54	14.40	-1.04	-6.74%	14.39	15.58	272051	40203	7.04%
2026-03-19	15.67	15.44	-0.42	-2.65%	15.32	15.81	130403	20309	3.37%
2026-03-18	15.10	15.86	0.81	5.38%	15.09	15.88	209957	32756	5.43%
2026-03-17	15.63	15.05	-0.59	-3.77%	15.05	15.66	128291	19648	3.32%
2026-03-16	15.29	15.64	0.37	2.42%	15.29	15.67	149379	23174	3.86%
2026-03-13	15.98	15.27	-0.85	-5.27%	15.22	16.00	205320	31854	5.31%
2026-03-12	16.05	16.12	0.02	0.12%	15.97	16.31	157441	25393	4.07%
2026-03-11	16.16	16.10	-0.08	-0.49%	16.01	16.34	148901	24054	3.85%
2026-03-10	16.01	16.18	0.24	1.51%	15.94	16.43	221726	35856	5.74%
2026-03-09	15.30	15.94	0.30	1.92%	15.12	16.05	202649	31541	5.24%
2026-03-06	15.31	15.64	0.28	1.82%	15.16	15.66	120042	18611	3.11%
2026-03-05	15.25	15.36	0.46	3.09%	15.20	15.58	190358	29285	4.92%
2026-03-04	14.73	14.90	0.01	0.07%	14.72	15.15	152433	22751	3.94%
2026-03-03	16.02	14.89	-1.14	-7.11%	14.86	16.12	275724	42493	7.13%
2026-03-02	16.37	16.03	-0.71	-4.24%	15.78	16.50	312467	50220	8.08%
2026-02-27	16.32	16.74	0.31	1.89%	16.26	16.87	314523	52424	8.14%
2026-02-26	16.29	16.43	0.20	1.23%	16.14	16.49	209886	34272	5.43%
2026-02-25	16.09	16.23	0.17	1.06%	15.97	16.43	190694	30947	4.93%
2026-02-24	16.50	16.06	-0.31	-1.89%	15.95	16.53	212306	34169	5.49%
2026-02-13	16.40	16.37	-0.16	-0.97%	16.37	16.77	221073	36558	5.72%
2026-02-12	16.53	16.53	0.19	1.16%	16.32	16.69	250914	41505	6.49%
2026-02-11	16.39	16.34	-0.10	-0.61%	16.23	16.56	189756	31113	4.91%
2026-02-10	16.24	16.44	0.34	2.11%	16.22	16.56	308920	50664	7.99%
2026-02-09	15.78	16.10	0.63	4.07%	15.78	16.14	238611	38208	6.17%
2026-02-06	15.80	15.47	-0.59	-3.67%	15.34	15.85	263453	41030	6.82%
2026-02-05	15.98	16.06	-0.17	-1.05%	15.92	16.35	202385	32770	5.24%
2026-02-04	16.20	16.23	-0.19	-1.16%	15.95	16.25	261580	42108	6.77%
2026-02-03	15.75	16.42	0.73	4.65%	15.75	16.45	368074	59818	9.52%
2026-02-02	16.06	15.69	-0.49	-3.03%	15.58	16.22	218399	34744	5.65%
2026-01-30	15.70	16.18	0.36	2.28%	15.45	16.38	337826	54148	8.74%
2026-01-29	15.88	15.82	-0.13	-0.82%	15.72	16.32	345050	55496	8.93%
2026-01-28	15.57	15.95	0.32	2.05%	15.51	16.05	276073	43878	7.14%
2026-01-27	15.73	15.63	-0.23	-1.45%	15.30	15.84	180029	27927	4.66%
2026-01-26	15.57	15.86	0.23	1.47%	15.19	16.05	305700	47773	7.91%