神驰机电 (603109) - 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
2026-08-20	17.34	17.40	0.00	0.00%	17.30	17.74	15629	2729	0.75%
2026-08-19	17.80	17.40	-0.25	-1.42%	17.08	17.80	19977	3460	0.96%
2026-08-18	17.78	17.65	-0.07	-0.40%	17.40	17.80	14565	2563	0.70%
2026-08-17	17.55	17.72	0.17	0.97%	17.41	17.87	10734	1899	0.51%
2026-08-14	17.44	17.55	0.11	0.63%	17.32	17.65	15746	2757	0.75%
2026-08-13	17.60	17.44	-0.19	-1.08%	17.44	17.69	13665	2393	0.65%
2026-08-12	17.80	17.63	0.11	0.63%	17.46	17.80	13149	2316	0.63%
2026-08-11	17.30	17.52	0.15	0.86%	17.21	17.63	19473	3399	0.93%
2026-08-10	17.01	17.37	0.34	2.00%	16.85	17.44	18215	3141	0.87%
2026-08-07	16.95	17.03	0.06	0.35%	16.60	17.16	20543	3480	0.98%
2026-08-06	17.07	16.97	-0.15	-0.88%	16.72	17.24	14175	2402	0.68%
2026-08-05	17.10	17.12	0.12	0.71%	16.92	17.44	23744	4060	1.14%
2026-08-04	17.18	17.00	-0.15	-0.87%	16.93	17.26	16483	2813	0.79%
2026-08-03	16.70	17.15	0.45	2.69%	16.70	17.23	19425	3315	0.93%
2026-07-31	16.50	16.70	0.21	1.27%	16.49	16.80	18964	3163	0.91%
2026-07-30	16.26	16.49	-0.06	-0.36%	16.26	16.75	13758	2274	0.66%
2026-07-29	16.12	16.55	0.44	2.73%	16.12	16.64	18167	2994	0.87%
2026-07-28	15.92	16.11	0.06	0.37%	15.90	16.34	12576	2032	0.60%
2026-07-27	15.45	16.05	0.40	2.56%	15.45	16.07	13300	2119	0.64%
2026-07-24	15.86	15.65	-0.27	-1.70%	15.50	16.17	20467	3232	0.98%
2026-07-23	15.51	15.92	0.35	2.25%	15.45	15.95	13993	2202	0.67%
2026-07-22	15.96	15.57	-0.48	-2.99%	15.52	16.18	18437	2899	0.88%
2026-07-21	16.01	16.05	-0.17	-1.05%	15.45	16.23	34123	5412	1.63%
2026-07-20	17.10	16.22	-0.88	-5.15%	16.00	17.10	33567	5564	1.61%
2026-07-17	17.01	17.10	0.09	0.53%	16.59	17.53	38797	6626	1.86%
2026-07-16	16.45	17.01	0.45	2.72%	16.40	17.50	30916	5282	1.48%
2026-07-15	16.34	16.56	0.13	0.79%	16.34	16.72	17095	2828	0.82%
2026-07-14	16.35	16.43	0.34	2.11%	15.80	16.45	17382	2815	0.83%
2026-07-13	16.50	16.09	-0.51	-3.07%	16.03	16.59	22362	3630	1.07%
2026-07-10	16.28	16.60	0.31	1.90%	16.19	16.92	20365	3382	0.98%
2026-07-09	16.53	16.29	-0.12	-0.73%	15.89	16.53	20774	3366	0.99%
2026-07-08	16.75	16.41	-0.37	-2.21%	16.40	16.83	15321	2538	0.73%
2026-07-07	17.45	16.78	-0.69	-3.95%	16.76	17.56	22836	3896	1.09%
2026-07-06	17.44	17.47	-0.12	-0.68%	17.30	17.84	23843	4195	1.14%
2026-07-03	16.70	17.59	0.91	5.46%	16.70	17.76	37909	6605	1.82%
2026-07-02	16.70	16.68	0.15	0.91%	16.44	17.10	22721	3811	1.09%
2026-07-01	16.10	16.53	0.43	2.67%	15.98	16.64	26190	4284	1.25%
2026-06-30	16.00	16.10	-0.03	-0.19%	15.95	16.34	16954	2734	0.81%
2026-06-29	16.50	16.13	-0.37	-2.24%	15.86	16.57	25099	4048	1.20%
2026-06-26	16.90	16.50	-0.58	-3.40%	16.44	16.99	19633	3263	0.94%
2026-06-25	17.35	17.08	-0.30	-1.73%	16.85	17.70	27714	4776	1.33%
2026-06-24	17.78	17.38	-0.40	-2.25%	17.22	17.88	16160	2815	0.77%
2026-06-23	18.02	17.78	-0.18	-1.00%	17.64	18.14	22034	3945	1.06%
2026-06-22	17.51	17.96	0.44	2.51%	16.90	18.40	36462	6393	1.75%
2026-06-18	17.71	17.52	-0.12	-0.68%	17.45	17.79	17932	3152	0.86%
2026-06-17	18.35	17.64	-0.72	-3.92%	17.58	18.36	31222	5556	1.49%
2026-06-16	18.60	18.36	-0.21	-1.13%	18.16	18.61	19978	3670	0.96%
2026-06-15	18.50	18.57	0.14	0.76%	18.31	18.78	19106	3539	0.91%
2026-06-12	18.60	18.43	0.06	0.33%	18.31	19.00	25411	4735	1.22%
2026-06-11	19.30	18.37	-1.07	-5.50%	18.31	19.33	27001	5043	1.29%
2026-06-10	19.66	19.69	-0.11	-0.56%	19.35	20.09	24693	4859	1.18%
2026-06-09	20.46	19.80	-0.16	-0.80%	19.40	20.56	33462	6653	1.60%
2026-06-08	20.81	19.96	-1.49	-6.95%	19.90	21.23	43161	8837	2.07%
2026-06-05	21.50	21.45	-0.41	-1.88%	20.69	22.00	49071	10473	2.35%
2026-06-04	22.08	21.86	0.63	2.97%	20.86	22.30	93168	20328	4.46%
2026-06-03	19.33	21.23	1.93	10.00%	18.96	21.23	55735	11338	2.67%
2026-06-02	19.50	19.30	-0.18	-0.92%	18.94	19.57	19539	3757	0.94%
2026-06-01	19.16	19.48	0.32	1.67%	18.91	19.62	17015	3306	0.81%
2026-05-29	19.60	19.16	-0.42	-2.15%	19.00	19.68	23362	4498	1.12%
2026-05-28	19.37	19.58	0.21	1.08%	19.05	19.82	27016	5253	1.29%
2026-05-27	20.20	19.37	-0.93	-4.58%	19.30	20.37	27667	5437	1.32%
2026-05-26	20.99	20.30	-0.68	-3.24%	20.03	21.00	22687	4631	1.09%
2026-05-25	21.21	20.98	-0.14	-0.66%	20.82	21.29	16090	3379	0.77%
2026-05-22	20.80	21.12	0.23	1.10%	20.61	21.25	17085	3587	0.82%
2026-05-21	21.48	20.89	-0.68	-3.15%	20.82	21.84	22576	4824	1.08%
2026-05-20	21.83	21.57	-0.34	-1.55%	21.21	21.83	22636	4861	1.08%
2026-05-19	21.98	21.91	0.20	0.92%	21.58	22.08	18004	3923	0.86%
2026-05-18	21.97	21.71	-0.46	-2.07%	21.55	21.97	23055	5004	1.10%
2026-05-15	21.79	22.17	0.38	1.74%	21.65	22.52	33415	7405	1.60%
2026-05-14	22.50	21.79	-0.63	-2.81%	21.72	22.53	28549	6264	1.37%
2026-05-13	22.03	22.42	0.19	0.85%	22.01	22.74	21588	4843	1.03%