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
2026-06-16	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%
2026-05-12	14.99	14.80	-0.20	-1.33%	14.75	15.10	74423	11081	1.56%
2026-05-11	15.33	15.00	-0.33	-2.15%	14.80	15.41	124504	18662	2.61%
2026-05-08	15.09	15.33	0.12	0.79%	15.09	15.35	87002	13259	1.82%
2026-05-07	15.25	15.21	0.11	0.73%	15.02	15.36	124619	18930	2.61%
2026-05-06	14.69	15.10	0.71	4.93%	14.56	15.24	150468	22582	3.15%
2026-04-30	14.53	14.39	-0.21	-1.44%	14.33	14.60	61667	8889	1.29%
2026-04-29	14.52	14.60	-0.01	-0.07%	14.51	14.76	54499	7959	1.14%
2026-04-28	14.86	14.61	-0.36	-2.40%	14.50	15.21	65996	9761	1.38%
2026-04-27	14.60	14.97	0.38	2.60%	14.29	15.27	106231	15744	2.23%
2026-04-24	14.71	14.59	-0.19	-1.29%	14.41	14.81	76245	11124	1.60%
2026-04-23	15.03	14.78	-0.30	-1.99%	14.66	15.16	77786	11526	1.63%
2026-04-22	14.92	15.08	0.04	0.27%	14.80	15.10	84808	12690	1.78%
2026-04-21	15.18	15.04	-0.23	-1.51%	14.90	15.23	78360	11767	1.64%
2026-04-20	14.89	15.27	0.36	2.41%	14.69	15.43	180791	27350	3.79%
2026-04-17	14.79	14.91	0.05	0.34%	14.59	15.05	117142	17348	2.46%
2026-04-16	14.99	14.86	-0.04	-0.27%	14.51	15.43	176647	26149	3.70%
2026-04-15	14.83	14.90	0.19	1.29%	14.74	15.12	172633	25753	3.62%
2026-04-14	15.46	14.71	-1.04	-6.60%	14.50	15.48	298203	43987	6.25%
2026-04-13	15.00	15.75	0.60	3.96%	14.94	15.75	207420	31950	4.35%
2026-04-10	14.85	15.15	0.41	2.78%	14.75	15.15	191797	28743	4.02%
2026-04-09	14.02	14.74	0.61	4.32%	13.93	14.83	188810	27399	3.96%
2026-04-08	13.89	14.13	0.57	4.20%	13.70	14.14	72380	10129	1.52%
2026-04-07	13.42	13.56	0.18	1.35%	13.27	13.66	95714	12893	2.01%
2026-04-03	14.02	13.38	-0.61	-4.36%	13.36	14.08	102570	13950	2.15%
2026-04-02	14.38	13.99	-0.45	-3.12%	13.85	14.52	99570	14063	2.09%
2026-04-01	14.01	14.44	0.62	4.49%	14.01	14.80	160932	23216	3.37%
2026-03-31	14.37	13.82	-0.54	-3.76%	13.77	14.64	156756	22226	3.29%
2026-03-30	14.41	14.36	-0.22	-1.51%	14.22	14.78	119394	17212	2.50%
2026-03-27	14.26	14.58	0.09	0.62%	14.26	14.63	84690	12275	1.77%
2026-03-26	14.35	14.49	0.06	0.42%	14.31	14.66	100162	14472	2.10%
2026-03-25	14.01	14.43	0.38	2.70%	13.96	14.50	128867	18531	2.70%
2026-03-24	14.00	14.05	0.18	1.30%	13.70	14.22	126364	17636	2.65%
2026-03-23	13.93	13.87	-0.09	-0.64%	13.62	14.27	189195	26368	3.97%
2026-03-20	13.69	13.96	0.15	1.09%	13.59	14.58	228627	32145	4.79%
2026-03-19	13.40	13.81	0.31	2.30%	13.24	13.92	150111	20469	3.15%
2026-03-18	13.00	13.50	0.59	4.57%	12.95	13.50	131953	17580	2.77%
2026-03-17	12.76	12.91	0.22	1.73%	12.70	13.35	131392	17168	2.75%
2026-03-16	12.42	12.69	0.15	1.20%	12.25	12.70	87308	10955	1.83%
2026-03-13	12.71	12.54	-0.20	-1.57%	12.52	12.83	54778	6947	1.15%
2026-03-12	12.94	12.74	-0.19	-1.47%	12.68	12.96	54011	6906	1.13%
2026-03-11	13.27	12.93	-0.30	-2.27%	12.88	13.32	78769	10291	1.65%
2026-03-10	13.00	13.23	0.35	2.72%	13.00	13.23	74792	9811	1.57%
2026-03-09	13.01	12.88	-0.33	-2.50%	12.56	13.03	86526	11012	1.81%