神通科技 (605228) - 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
2025-08-01	12.87	13.08	0.21	1.63%	12.80	13.15	55648	7232	1.31%
2025-07-31	12.93	12.87	-0.12	-0.92%	12.76	13.15	65390	8417	1.53%
2025-07-30	13.22	12.99	-0.23	-1.74%	12.91	13.27	52469	6854	1.23%
2025-07-29	13.43	13.22	-0.07	-0.53%	13.06	13.43	48664	6433	1.14%
2025-07-28	13.29	13.29	0.01	0.08%	13.12	13.38	76002	10045	1.78%
2025-07-25	12.62	13.28	0.73	5.82%	12.52	13.50	132249	17229	3.10%
2025-07-24	12.39	12.55	0.18	1.46%	12.26	12.62	57852	7214	1.36%
2025-07-23	12.35	12.37	-0.05	-0.40%	12.29	12.49	49515	6131	1.16%
2025-07-22	12.54	12.42	-0.13	-1.04%	12.32	12.55	56983	7069	1.34%
2025-07-21	12.68	12.55	0.08	0.64%	12.37	12.79	93680	11745	2.20%
2025-07-18	12.98	12.47	-0.51	-3.93%	12.37	13.00	97285	12183	2.28%
2025-07-17	12.57	12.98	0.29	2.29%	12.57	13.00	77648	10001	1.82%
2025-07-16	12.45	12.69	0.36	2.92%	12.26	12.88	104872	13234	2.46%
2025-07-15	12.25	12.33	0.07	0.57%	12.11	12.49	118120	14485	2.77%
2025-07-14	12.00	12.26	0.26	2.17%	11.94	12.41	68084	8324	1.60%
2025-07-11	11.91	12.00	0.04	0.33%	11.89	12.07	36429	4362	0.85%
2025-07-10	11.89	11.96	-0.02	-0.17%	11.81	12.03	40057	4772	0.94%
2025-07-09	12.07	11.98	-0.08	-0.66%	11.90	12.23	63722	7653	1.49%
2025-07-08	11.90	12.06	0.07	0.58%	11.90	12.20	69668	8413	1.63%
2025-07-07	11.57	11.99	0.28	2.39%	11.57	12.05	74597	8847	1.75%
2025-07-04	11.80	11.71	-0.13	-1.10%	11.57	12.08	134533	15909	3.16%
2025-07-03	11.34	11.84	0.50	4.41%	11.27	11.90	125764	14762	2.95%
2025-07-02	11.23	11.34	0.03	0.27%	11.13	11.43	75276	8482	1.77%
2025-07-01	11.20	11.31	0.32	2.91%	11.01	11.41	132991	14929	3.12%
2025-06-30	10.71	10.99	0.01	0.09%	10.70	11.22	120711	13209	2.83%
2025-06-27	11.51	10.98	0.23	2.14%	10.84	11.83	203777	22882	4.78%
2025-06-26	11.08	10.75	-0.30	-2.71%	10.74	11.08	47689	5183	1.12%
2025-06-25	11.02	11.05	0.05	0.45%	10.94	11.15	48893	5405	1.15%
2025-06-24	10.65	11.00	0.49	4.66%	10.65	11.04	65040	7101	1.53%
2025-06-23	10.50	10.51	0.06	0.57%	10.35	10.57	28581	2999	0.67%
2025-06-20	10.65	10.45	-0.25	-2.34%	10.39	10.78	45657	4795	1.07%
2025-06-19	10.85	10.70	-0.14	-1.29%	10.63	10.96	31054	3341	0.73%
2025-06-18	10.86	10.84	-0.07	-0.64%	10.74	10.92	23463	2537	0.55%
2025-06-17	10.95	10.91	0.00	0.00%	10.77	11.03	45378	4937	1.06%
2025-06-16	10.70	10.91	0.13	1.21%	10.56	11.10	47947	5236	1.12%
2025-06-13	11.00	10.78	-0.17	-1.55%	10.68	11.00	55586	5974	1.30%
2025-06-12	10.88	10.95	0.03	0.27%	10.74	11.02	41345	4504	0.97%
2025-06-11	10.82	10.92	0.10	0.92%	10.75	11.08	49723	5447	1.17%
2025-06-10	10.85	10.82	-0.06	-0.55%	10.53	11.28	74284	8059	1.74%
2025-06-09	10.59	10.88	-0.04	-0.37%	10.35	10.96	88488	9464	2.08%
2025-06-06	10.92	10.92	-0.01	-0.09%	10.76	10.98	48111	5227	1.13%
2025-06-05	11.07	10.93	-0.07	-0.64%	10.82	11.26	60239	6614	1.41%
2025-06-04	10.82	11.00	0.16	1.48%	10.75	11.12	72602	7942	1.70%
2025-06-03	11.05	10.84	-0.39	-3.47%	10.75	11.28	107088	11740	2.51%
2025-05-30	11.70	11.23	-0.55	-4.67%	11.15	11.75	88300	10021	2.07%
2025-05-29	11.28	11.78	0.41	3.61%	11.25	11.94	117298	13753	2.75%
2025-05-28	11.55	11.37	-0.18	-1.56%	11.32	11.74	58230	6682	1.37%
2025-05-27	11.18	11.55	0.27	2.39%	11.17	11.65	75392	8615	1.77%
2025-05-26	11.24	11.28	0.08	0.71%	11.09	11.34	43243	4862	1.01%
2025-05-23	11.35	11.20	-0.25	-2.18%	11.17	11.55	71899	8152	1.69%
2025-05-22	11.65	11.45	-0.09	-0.78%	11.43	12.00	125180	14574	2.94%
2025-05-21	11.43	11.54	-0.10	-0.86%	11.38	11.62	53070	6096	1.24%
2025-05-20	11.55	11.64	0.21	1.84%	11.27	11.80	88056	10179	2.07%
2025-05-19	11.46	11.43	-0.04	-0.35%	11.16	11.50	57157	6475	1.34%
2025-05-16	10.86	11.47	0.46	4.18%	10.86	11.48	103646	11778	2.43%
2025-05-15	11.36	11.01	-0.29	-2.57%	10.98	11.38	45833	5072	1.08%
2025-05-14	11.41	11.30	-0.10	-0.88%	11.24	11.47	40301	4562	0.95%
2025-05-13	11.45	11.40	0.01	0.09%	11.29	11.56	46620	5314	1.09%
2025-05-12	11.29	11.39	0.21	1.88%	11.22	11.41	52640	5960	1.23%
2025-05-09	11.45	11.18	-0.25	-2.19%	10.96	11.53	71409	7990	1.68%
2025-05-08	11.57	11.43	-0.11	-0.95%	11.32	11.62	98616	11285	2.31%
2025-05-07	11.37	11.54	0.26	2.30%	11.36	11.82	167624	19330	3.93%
2025-05-06	10.30	11.28	1.03	10.05%	10.30	11.28	148278	16202	3.48%
2025-04-30	10.07	10.25	0.28	2.81%	10.07	10.35	55519	5668	1.30%
2025-04-29	9.80	9.97	0.14	1.42%	9.79	10.12	35305	3531	0.83%
2025-04-28	10.00	9.83	-0.22	-2.19%	9.80	10.05	34978	3447	0.82%
2025-04-25	10.16	10.05	-0.08	-0.79%	10.01	10.25	40379	4079	0.95%
2025-04-24	10.08	10.13	-0.05	-0.49%	9.95	10.38	81267	8292	1.91%