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
2025-04-03	12.91	12.79	-0.32	-2.44%	12.58	13.25	229027	29512	6.27%
2025-04-02	13.32	13.11	-0.32	-2.38%	13.00	13.55	249572	33080	6.83%
2025-04-01	13.81	13.43	-0.49	-3.52%	13.40	14.00	264689	36161	7.25%
2025-03-31	13.51	13.92	0.29	2.13%	13.22	13.98	333645	45357	9.14%
2025-03-28	13.60	13.63	-0.05	-0.37%	13.52	14.15	278904	38365	7.64%
2025-03-27	14.17	13.68	-0.25	-1.79%	13.61	14.28	337225	46816	9.23%
2025-03-26	14.06	13.93	0.35	2.58%	13.93	14.69	471863	67410	12.92%
2025-03-25	14.31	13.58	-0.69	-4.84%	13.40	14.40	442292	60898	12.11%
2025-03-24	15.79	14.27	-1.67	-10.48%	13.91	15.79	775250	113866	21.23%
2025-03-21	14.98	15.94	0.68	4.46%	14.70	16.50	1113823	175100	30.50%
2025-03-20	14.80	15.26	0.32	2.14%	14.53	15.67	648678	98354	17.76%
2025-03-19	15.29	14.94	-0.50	-3.24%	14.78	15.36	416277	62367	11.40%
2025-03-18	15.47	15.44	0.16	1.05%	15.05	15.59	597726	91484	16.37%
2025-03-17	14.43	15.28	0.87	6.04%	14.32	15.99	820924	125977	22.48%
2025-03-14	14.08	14.41	0.14	0.98%	13.88	14.63	351028	50223	9.61%
2025-03-13	14.84	14.27	-0.71	-4.74%	13.88	14.87	461541	65773	12.64%
2025-03-12	14.60	14.98	0.40	2.74%	14.50	15.36	523945	78861	14.35%
2025-03-11	14.50	14.58	-0.48	-3.19%	14.20	14.64	424854	61283	11.63%
2025-03-10	14.73	15.06	0.15	1.01%	14.51	15.26	422617	63092	11.57%
2025-03-07	15.30	14.91	-0.68	-4.36%	14.61	15.55	718564	108255	19.68%
2025-03-06	15.31	15.59	-0.09	-0.57%	15.12	15.95	1099237	170670	30.10%
2025-03-05	14.48	15.68	0.92	6.23%	14.29	15.88	1140155	171529	31.22%
2025-03-04	14.36	14.76	0.37	2.57%	14.27	15.27	960355	141970	26.30%
2025-03-03	13.12	14.39	1.36	10.44%	12.78	15.15	1004981	143924	27.52%
2025-02-28	14.18	13.03	-1.51	-10.39%	13.00	14.19	615421	83006	16.85%
2025-02-27	14.00	14.54	0.49	3.49%	13.56	14.74	819799	116301	22.45%
2025-02-26	13.68	14.05	0.34	2.48%	13.43	14.22	476428	66181	13.05%
2025-02-25	13.53	13.71	-0.25	-1.79%	13.36	13.95	358713	48963	9.82%
2025-02-24	14.20	13.96	-0.24	-1.69%	13.74	14.20	416985	58117	11.42%
2025-02-21	13.99	14.20	0.54	3.95%	13.71	14.34	664616	93591	18.20%
2025-02-20	13.73	13.66	0.00	0.00%	13.40	13.87	354251	48419	9.70%
2025-02-19	13.33	13.66	0.48	3.64%	13.06	13.70	384103	51657	10.52%
2025-02-18	13.62	13.18	-0.71	-5.11%	13.16	14.05	500644	68046	13.71%
2025-02-17	14.00	13.89	0.15	1.09%	13.71	14.42	739751	104073	20.26%
2025-02-14	13.37	13.74	0.16	1.18%	13.09	13.77	586794	79305	16.07%
2025-02-13	14.10	13.58	-0.52	-3.69%	13.31	14.13	735977	99954	20.15%
2025-02-12	13.67	14.10	1.03	7.88%	13.60	14.59	1034928	145260	28.34%
2025-02-11	13.00	13.07	-0.08	-0.61%	12.81	13.34	356247	46421	9.75%
2025-02-10	12.70	13.15	0.53	4.20%	12.63	13.19	425808	55171	11.66%
2025-02-07	12.40	12.62	0.19	1.53%	12.33	12.87	435989	54808	11.94%
2025-02-06	11.96	12.43	0.35	2.90%	11.80	12.50	361508	44161	9.90%
2025-02-05	11.70	12.08	0.62	5.41%	11.56	12.19	358514	42866	9.82%
2025-01-27	11.92	11.46	-0.38	-3.21%	11.45	12.08	222458	25906	6.09%
2025-01-24	11.22	11.84	0.55	4.87%	11.17	11.85	346974	40256	9.50%
2025-01-23	11.51	11.29	0.00	0.00%	11.28	11.85	259116	30011	7.10%
2025-01-22	11.32	11.29	-0.14	-1.22%	11.22	11.53	147037	16728	4.03%
2025-01-21	11.65	11.43	-0.07	-0.61%	11.28	11.66	161486	18452	4.42%
2025-01-20	11.50	11.50	0.22	1.95%	11.25	11.65	211407	24294	5.79%
2025-01-17	11.40	11.28	-0.20	-1.74%	11.23	11.50	194983	22107	5.34%
2025-01-16	11.43	11.48	0.18	1.59%	11.32	11.95	345393	40069	9.46%
2025-01-15	11.30	11.30	0.01	0.09%	11.16	11.58	301612	34227	8.26%
2025-01-14	10.83	11.29	0.69	6.51%	10.68	11.31	328585	36404	9.00%
2025-01-13	10.32	10.60	0.11	1.05%	10.11	10.70	197713	20702	5.41%
2025-01-10	11.20	10.49	-0.71	-6.34%	10.42	11.28	319566	34711	8.75%
2025-01-09	11.30	11.20	-0.20	-1.75%	11.14	11.63	298461	33886	8.17%
2025-01-08	11.52	11.40	-0.33	-2.81%	10.88	11.69	401849	45299	11.00%
2025-01-07	11.42	11.73	0.48	4.27%	11.25	12.09	393943	45612	10.79%
2025-01-06	11.90	11.25	-1.06	-8.61%	11.18	12.35	539812	62871	14.78%
2025-01-03	14.32	12.31	-2.19	-15.10%	12.20	14.49	859719	112577	23.54%
2025-01-02	13.85	14.50	0.95	7.01%	13.57	15.59	1068351	156782	29.25%
2024-12-31	14.12	13.55	-0.57	-4.04%	13.49	14.22	408282	56052	11.18%
2024-12-30	13.52	14.12	0.47	3.44%	13.17	14.27	690674	95948	18.91%
2024-12-27	12.69	13.65	0.96	7.57%	12.59	14.61	600606	81834	16.45%
2024-12-26	12.48	12.69	0.22	1.76%	12.44	13.02	198849	25369	5.44%