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
2025-09-16	17.58	17.90	0.48	2.76%	17.31	18.10	102768	18360	2.39%
2025-09-15	17.02	17.42	0.45	2.65%	16.93	17.97	106925	18789	2.50%
2025-09-12	17.21	16.97	-0.26	-1.51%	16.90	17.31	47243	8064	1.10%
2025-09-11	16.60	17.23	0.46	2.74%	16.48	17.28	53232	9023	1.24%
2025-09-10	17.02	16.77	-0.20	-1.18%	16.73	17.27	45199	7649	1.06%
2025-09-09	17.15	16.97	-0.10	-0.59%	16.83	17.40	57396	9794	1.34%
2025-09-08	16.80	17.07	0.32	1.91%	16.61	17.10	62828	10625	1.47%
2025-09-05	16.25	16.75	0.30	1.82%	15.88	16.81	59278	9710	1.38%
2025-09-04	16.30	16.45	-0.02	-0.12%	15.70	16.58	56808	9204	1.33%
2025-09-03	17.06	16.47	-0.42	-2.49%	16.01	17.29	70318	11648	1.64%
2025-09-02	16.74	16.89	0.15	0.90%	16.35	17.22	95134	15959	2.22%
2025-09-01	16.42	16.74	0.29	1.76%	16.20	16.87	87365	14542	2.04%
2025-08-29	16.53	16.45	-0.07	-0.42%	16.13	16.65	50423	8223	1.18%
2025-08-28	16.51	16.52	0.02	0.12%	15.75	16.60	93407	15157	2.18%
2025-08-27	17.08	16.50	-0.53	-3.11%	16.41	17.33	70114	11866	1.64%
2025-08-26	17.10	17.03	-0.14	-0.82%	16.71	17.22	88651	15062	2.07%
2025-08-25	17.90	17.17	-0.61	-3.43%	17.06	17.96	104821	18041	2.45%
2025-08-22	17.72	17.78	-0.04	-0.22%	17.43	18.05	77162	13656	1.80%
2025-08-21	17.77	17.82	0.14	0.79%	17.55	18.39	101925	18302	2.38%
2025-08-20	17.92	17.68	0.05	0.28%	17.41	18.12	91300	16215	2.13%
2025-08-19	17.40	17.63	0.16	0.92%	17.11	17.94	145582	25598	3.40%
2025-08-18	18.20	17.47	-0.97	-5.26%	17.10	18.36	226405	39750	5.31%
2025-08-15	17.57	18.44	0.78	4.42%	17.57	18.73	171420	31246	4.02%
2025-08-14	18.08	17.66	0.16	0.91%	17.38	18.40	216320	38468	5.07%
2025-08-13	15.83	17.50	1.59	9.99%	15.81	17.50	187416	32061	4.40%
2025-08-12	15.36	15.91	0.45	2.91%	15.32	16.27	132181	20942	3.10%
2025-08-11	14.50	15.46	1.16	8.11%	14.30	15.73	177377	27222	4.16%
2025-08-08	14.28	14.30	-0.03	-0.21%	14.03	14.43	52308	7447	1.23%
2025-08-07	13.98	14.33	0.44	3.17%	13.86	14.40	77471	11021	1.82%
2025-08-06	13.78	13.89	0.14	1.02%	13.61	14.00	59578	8269	1.40%
2025-08-05	13.72	13.75	0.03	0.22%	13.54	13.80	48615	6643	1.14%
2025-08-04	12.95	13.72	0.64	4.89%	12.88	13.76	65986	8826	1.55%
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%