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
2026-08-20	10.52	10.48	0.06	0.58%	10.41	10.59	30877	3241	0.65%
2026-08-19	11.08	10.42	-0.75	-6.71%	10.40	11.08	61903	6590	1.30%
2026-08-18	11.20	11.17	-0.02	-0.18%	11.05	11.25	35473	3944	0.74%
2026-08-17	11.26	11.19	0.06	0.54%	10.98	11.26	46102	5118	0.97%
2026-08-14	11.23	11.13	-0.09	-0.80%	11.11	11.43	38582	4328	0.81%
2026-08-13	11.28	11.22	-0.04	-0.36%	11.18	11.40	51759	5835	1.08%
2026-08-12	11.34	11.26	-0.07	-0.62%	11.17	11.47	56123	6327	1.18%
2026-08-11	10.96	11.33	0.36	3.28%	10.76	11.46	91980	10265	1.93%
2026-08-10	11.05	10.97	-0.07	-0.63%	10.84	11.05	42418	4637	0.89%
2026-08-07	10.99	11.04	-0.05	-0.45%	10.86	11.11	47360	5206	0.99%
2026-08-06	10.98	11.09	-0.01	-0.09%	10.88	11.17	72173	7966	1.51%
2026-08-05	10.80	11.10	0.57	5.41%	10.66	11.28	126203	13930	2.65%
2026-08-04	10.57	10.53	0.09	0.86%	10.34	10.64	55787	5872	1.17%
2026-08-03	10.35	10.44	0.09	0.87%	10.31	10.53	45892	4778	0.96%
2026-07-31	10.17	10.35	0.37	3.71%	10.13	10.54	82907	8597	1.74%
2026-07-30	10.29	9.98	-0.40	-3.85%	9.90	10.43	87909	8909	1.84%
2026-07-29	10.44	10.38	-0.06	-0.57%	10.18	10.52	59809	6187	1.25%
2026-07-28	10.56	10.44	-0.23	-2.16%	10.39	10.75	47838	5041	1.00%
2026-07-27	10.49	10.67	0.14	1.33%	10.41	10.90	58917	6275	1.23%
2026-07-24	10.35	10.53	0.09	0.86%	10.14	10.79	72659	7579	1.52%
2026-07-23	10.31	10.44	0.06	0.58%	10.14	10.44	70869	7284	1.49%
2026-07-22	10.70	10.38	-0.44	-4.07%	10.34	10.78	86255	9051	1.81%
2026-07-21	10.75	10.82	0.04	0.37%	10.10	10.96	143514	15176	3.01%
2026-07-20	11.91	10.78	-1.20	-10.02%	10.78	11.94	171196	19293	3.59%
2026-07-17	13.24	11.98	-1.33	-9.99%	11.98	13.29	138018	17253	2.89%
2026-07-16	13.69	13.31	-0.47	-3.41%	13.19	13.94	83485	11304	1.75%
2026-07-15	13.75	13.78	-0.55	-3.84%	13.71	14.75	113784	16079	2.38%
2026-07-14	13.95	14.33	0.45	3.24%	13.40	14.37	80309	11195	1.68%
2026-07-13	14.20	13.88	-0.43	-3.00%	13.82	14.46	74560	10494	1.56%
2026-07-10	14.73	14.31	-0.42	-2.85%	14.31	14.90	92273	13455	1.93%
2026-07-09	13.95	14.73	0.71	5.06%	13.95	14.77	114467	16579	2.40%
2026-07-08	14.38	14.02	-0.47	-3.24%	14.00	14.48	80333	11389	1.68%
2026-07-07	14.91	14.49	-0.42	-2.82%	14.46	14.91	107773	15751	2.26%
2026-07-06	14.50	14.91	0.45	3.11%	14.36	15.16	168296	25116	3.53%
2026-07-03	14.09	14.46	0.22	1.54%	14.01	14.65	137067	19801	2.87%
2026-07-02	13.61	14.24	0.63	4.63%	13.52	14.58	163104	23205	3.42%
2026-07-01	13.59	13.61	0.18	1.34%	13.45	14.18	145471	20086	3.05%
2026-06-30	12.95	13.43	0.48	3.71%	12.87	13.62	121230	16196	2.54%
2026-06-29	12.87	12.95	0.04	0.31%	12.77	13.35	85438	11147	1.79%
2026-06-26	13.20	12.91	-0.05	-0.39%	12.68	13.28	67591	8774	1.42%
2026-06-25	13.10	12.96	-0.21	-1.59%	12.91	13.41	70354	9267	1.47%
2026-06-24	13.15	13.17	0.28	2.17%	12.67	13.41	88736	11591	1.86%
2026-06-23	12.90	12.89	-0.10	-0.77%	12.81	13.31	49578	6446	1.04%
2026-06-22	13.48	12.99	-0.53	-3.92%	12.72	13.54	86291	11181	1.81%
2026-06-18	13.09	13.52	0.42	3.21%	12.81	13.63	82196	10967	1.72%
2026-06-17	13.07	13.10	0.04	0.31%	12.81	13.15	48103	6234	1.01%
2026-06-16	13.20	13.06	-0.20	-1.51%	12.98	13.31	65700	8606	1.38%
2026-06-15	13.53	13.26	-0.24	-1.78%	13.20	13.58	71424	9530	1.50%
2026-06-12	13.53	13.50	0.02	0.15%	13.32	13.79	72713	9884	1.52%
2026-06-11	13.28	13.48	-0.01	-0.07%	13.09	13.57	83538	11178	1.75%
2026-06-10	13.26	13.49	0.16	1.20%	13.04	13.57	105650	14130	2.21%
2026-06-09	12.35	13.33	0.99	8.02%	12.11	13.42	147447	19057	3.09%
2026-06-08	12.10	12.34	-0.15	-1.20%	11.90	12.43	54403	6632	1.14%
2026-06-05	12.53	12.49	-0.05	-0.40%	12.34	12.74	45506	5696	0.95%
2026-06-04	12.64	12.54	-0.06	-0.48%	12.44	12.81	40808	5137	0.86%
2026-06-03	12.58	12.60	0.03	0.24%	12.41	12.79	47776	6026	1.00%
2026-06-02	12.80	12.57	-0.17	-1.33%	12.43	12.84	41491	5204	0.87%
2026-06-01	12.82	12.74	-0.20	-1.55%	12.65	12.98	37208	4752	0.78%
2026-05-29	13.11	12.94	-0.23	-1.75%	12.66	13.20	51144	6567	1.07%
2026-05-28	13.12	13.17	0.05	0.38%	12.84	13.34	54165	7075	1.14%
2026-05-27	13.41	13.12	-0.36	-2.67%	13.02	13.69	51493	6841	1.08%
2026-05-26	13.66	13.48	-0.24	-1.75%	13.27	13.79	68435	9165	1.43%
2026-05-25	14.08	13.72	-0.33	-2.35%	13.58	14.24	74901	10347	1.57%
2026-05-22	14.20	14.05	-0.07	-0.50%	13.92	14.28	67426	9498	1.41%
2026-05-21	14.01	14.12	0.03	0.21%	14.01	14.80	113819	16453	2.39%
2026-05-20	14.00	14.09	-0.06	-0.42%	13.74	14.23	51543	7198	1.08%
2026-05-19	14.18	14.26	0.10	0.71%	14.09	14.39	54976	7806	1.15%
2026-05-18	14.65	14.16	-0.45	-3.08%	14.03	14.65	78525	11156	1.65%
2026-05-15	14.45	14.61	0.15	1.04%	14.30	14.79	81742	11908	1.71%
2026-05-14	14.71	14.46	-0.28	-1.90%	14.45	14.85	70618	10330	1.48%
2026-05-13	14.78	14.74	-0.06	-0.41%	14.70	15.02	71622	10616	1.50%