神州数码(000034)股票行情
神州数码(000034)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-16 | 35.99 | 36.33 | 0.20 | 0.55% | 35.85 | 36.55 | 109815 | 39871.86 | 1.85% |
| 2025-06-13 | 37.00 | 36.13 | -1.04 | -2.80% | 36.04 | 37.00 | 176001 | 64105.62 | 2.96% |
| 2025-06-12 | 37.16 | 37.17 | -0.23 | -0.61% | 37.01 | 37.59 | 112180 | 41842.64 | 1.89% |
| 2025-06-11 | 37.40 | 37.40 | 0.07 | 0.19% | 37.29 | 37.79 | 113733 | 42656.52 | 1.91% |
| 2025-06-10 | 38.45 | 37.33 | -0.96 | -2.51% | 37.00 | 38.46 | 197189 | 74097.29 | 3.32% |
| 2025-06-09 | 38.18 | 38.29 | 0.18 | 0.47% | 38.05 | 38.50 | 142511 | 54568.51 | 2.40% |
| 2025-06-06 | 38.20 | 38.11 | -0.18 | -0.47% | 37.80 | 38.49 | 167993 | 63984.40 | 2.83% |
| 2025-06-05 | 37.37 | 38.29 | 0.98 | 2.63% | 37.15 | 38.39 | 265669 | 100580.59 | 4.47% |
| 2025-06-04 | 36.63 | 37.31 | 0.36 | 0.97% | 36.63 | 37.65 | 143992 | 53757.07 | 2.42% |
| 2025-06-03 | 36.46 | 36.95 | -0.14 | -0.38% | 36.39 | 37.27 | 100205 | 37094.41 | 1.69% |
| 2025-05-30 | 37.89 | 37.09 | -0.90 | -2.37% | 36.89 | 37.89 | 159058 | 59130.38 | 2.68% |
| 2025-05-29 | 36.80 | 37.99 | 1.20 | 3.26% | 36.80 | 38.20 | 245874 | 92814.27 | 4.14% |
| 2025-05-28 | 37.31 | 36.79 | -0.50 | -1.34% | 36.73 | 37.48 | 147148 | 54437.32 | 2.48% |
| 2025-05-27 | 38.05 | 37.29 | -0.87 | -2.28% | 37.09 | 38.05 | 171055 | 63934.23 | 2.88% |
| 2025-05-26 | 38.00 | 38.16 | 0.40 | 1.06% | 37.76 | 38.70 | 160398 | 61162.22 | 2.70% |
| 2025-05-23 | 39.06 | 37.76 | -1.58 | -4.02% | 37.76 | 39.34 | 251000 | 96906.77 | 4.22% |
| 2025-05-22 | 40.20 | 39.34 | -1.59 | -3.88% | 39.23 | 40.23 | 333260 | 132383.16 | 5.61% |
| 2025-05-21 | 38.70 | 40.93 | 2.12 | 5.46% | 38.32 | 41.50 | 596227 | 240665.09 | 10.03% |
| 2025-05-20 | 38.77 | 38.81 | 0.10 | 0.26% | 38.22 | 39.16 | 154514 | 59859.59 | 2.60% |
| 2025-05-19 | 39.42 | 38.71 | -0.48 | -1.22% | 38.30 | 39.45 | 149780 | 57881.61 | 2.52% |
| 2025-05-16 | 39.00 | 39.19 | -0.02 | -0.05% | 38.82 | 39.58 | 153190 | 60207.42 | 2.58% |
| 2025-05-15 | 40.72 | 39.21 | -1.53 | -3.76% | 39.19 | 40.73 | 221173 | 87502.69 | 3.72% |
| 2025-05-14 | 40.41 | 40.74 | 0.15 | 0.37% | 40.21 | 41.20 | 227264 | 92433.80 | 3.82% |
| 2025-05-13 | 41.60 | 40.59 | -0.52 | -1.26% | 40.38 | 41.65 | 264967 | 108348.76 | 4.46% |
| 2025-05-12 | 41.29 | 41.11 | 0.29 | 0.71% | 40.75 | 41.53 | 248827 | 102036.94 | 4.19% |
| 2025-05-09 | 42.00 | 41.08 | -1.20 | -2.84% | 41.00 | 42.12 | 307872 | 127378.65 | 5.18% |
| 2025-05-08 | 41.48 | 42.28 | 0.58 | 1.39% | 41.43 | 43.11 | 418682 | 177458.23 | 7.04% |
| 2025-05-07 | 43.38 | 41.70 | -1.02 | -2.39% | 41.23 | 43.48 | 558641 | 234541.20 | 9.40% |
| 2025-05-06 | 41.80 | 42.72 | 1.97 | 4.83% | 41.20 | 43.07 | 629557 | 266372.75 | 10.59% |
| 2025-04-30 | 38.70 | 40.75 | 2.34 | 6.09% | 38.03 | 41.50 | 627723 | 253584.45 | 10.56% |
| 2025-04-29 | 37.69 | 38.41 | 0.73 | 1.94% | 37.40 | 39.20 | 412865 | 158891.58 | 6.95% |
| 2025-04-28 | 37.56 | 37.68 | 0.44 | 1.18% | 37.56 | 38.70 | 340690 | 129396.57 | 5.73% |
| 2025-04-25 | 36.60 | 37.24 | 0.70 | 1.92% | 36.56 | 37.79 | 254858 | 95093.34 | 4.29% |
| 2025-04-24 | 37.42 | 36.54 | -0.88 | -2.35% | 36.34 | 37.50 | 195430 | 71891.86 | 3.29% |
| 2025-04-23 | 37.33 | 37.42 | 0.47 | 1.27% | 37.23 | 37.95 | 259806 | 97574.39 | 4.37% |
| 2025-04-22 | 37.79 | 36.95 | -0.81 | -2.15% | 36.93 | 38.06 | 213921 | 79734.18 | 3.60% |
| 2025-04-21 | 37.15 | 37.76 | 0.61 | 1.64% | 36.70 | 37.78 | 262283 | 98138.51 | 4.41% |
| 2025-04-18 | 36.64 | 37.15 | 0.25 | 0.68% | 36.58 | 37.94 | 247773 | 92435.49 | 4.17% |
| 2025-04-17 | 36.12 | 36.90 | 0.32 | 0.87% | 36.12 | 37.95 | 321835 | 120199.88 | 5.41% |
| 2025-04-16 | 37.39 | 36.58 | -0.49 | -1.32% | 36.00 | 38.40 | 264254 | 97695.28 | 4.45% |
| 2025-04-15 | 37.79 | 37.07 | -0.14 | -0.38% | 36.73 | 38.05 | 196231 | 72958.86 | 3.30% |
| 2025-04-14 | 37.70 | 37.21 | 0.35 | 0.95% | 36.94 | 38.12 | 298642 | 112067.77 | 5.02% |
| 2025-04-11 | 35.60 | 36.86 | 0.56 | 1.54% | 35.60 | 37.39 | 340636 | 124796.59 | 5.73% |
| 2025-04-10 | 36.00 | 36.30 | 1.58 | 4.55% | 35.68 | 37.11 | 417732 | 152216.12 | 7.03% |
| 2025-04-09 | 33.31 | 34.72 | 0.82 | 2.42% | 31.61 | 35.09 | 435744 | 147535.86 | 7.33% |
| 2025-04-08 | 35.00 | 33.90 | -2.45 | -6.74% | 32.72 | 35.98 | 526558 | 178449.23 | 8.86% |
| 2025-04-07 | 37.83 | 36.35 | -4.04 | -10.00% | 36.35 | 38.78 | 177292 | 65486.89 | 2.98% |
| 2025-04-03 | 40.00 | 40.39 | -0.04 | -0.10% | 39.93 | 41.50 | 270694 | 110356.43 | 4.55% |
| 2025-04-02 | 40.85 | 40.43 | -0.08 | -0.20% | 40.26 | 40.93 | 157056 | 63634.05 | 2.64% |
| 2025-04-01 | 41.45 | 40.51 | -0.61 | -1.48% | 40.47 | 41.80 | 219031 | 89563.52 | 3.69% |
| 2025-03-31 | 41.00 | 41.12 | -1.59 | -3.72% | 40.00 | 41.96 | 395471 | 161226.72 | 6.66% |
| 2025-03-28 | 43.21 | 42.71 | -0.47 | -1.09% | 42.71 | 43.65 | 190781 | 82089.98 | 3.21% |
| 2025-03-27 | 43.10 | 43.18 | 0.13 | 0.30% | 42.80 | 43.97 | 263362 | 114374.62 | 4.43% |
| 2025-03-26 | 43.08 | 43.05 | -0.03 | -0.07% | 42.94 | 43.90 | 217180 | 93887.77 | 3.86% |
| 2025-03-25 | 44.50 | 43.08 | -1.67 | -3.73% | 42.93 | 44.84 | 288845 | 126236.34 | 5.14% |
| 2025-03-24 | 45.20 | 44.75 | -0.32 | -0.71% | 43.38 | 45.45 | 379328 | 168209.45 | 6.75% |
| 2025-03-21 | 46.80 | 45.07 | -2.28 | -4.82% | 44.95 | 46.86 | 470830 | 215242.03 | 8.37% |
| 2025-03-20 | 47.50 | 47.35 | -0.63 | -1.31% | 46.80 | 49.04 | 364883 | 174737.52 | 6.49% |
| 2025-03-19 | 48.98 | 47.98 | -0.21 | -0.44% | 47.85 | 48.98 | 305379 | 147517.69 | 5.43% |
| 2025-03-18 | 48.60 | 48.19 | -0.10 | -0.21% | 47.84 | 49.29 | 347288 | 168650.45 | 6.18% |
| 2025-03-17 | 48.03 | 48.29 | 0.29 | 0.60% | 47.00 | 48.89 | 323057 | 155855.89 | 5.74% |
| 2025-03-14 | 47.10 | 48.00 | 0.43 | 0.90% | 46.66 | 48.35 | 384587 | 183255.36 | 6.84% |
| 2025-03-13 | 48.57 | 47.57 | -1.13 | -2.32% | 46.88 | 49.16 | 433623 | 207934.83 | 7.71% |
| 2025-03-12 | 48.94 | 48.70 | 0.50 | 1.04% | 48.27 | 50.35 | 597222 | 294504.84 | 10.62% |
| 2025-03-11 | 46.10 | 48.20 | 0.77 | 1.62% | 46.10 | 48.33 | 428036 | 203138.02 | 7.61% |
| 2025-03-10 | 48.03 | 47.43 | -1.78 | -3.62% | 46.79 | 48.46 | 548096 | 259890.23 | 9.75% |
| 2025-03-07 | 51.51 | 49.21 | -3.12 | -5.96% | 48.87 | 51.95 | 858006 | 433532.78 | 15.26% |
| 2025-03-06 | 49.00 | 52.33 | 3.63 | 7.45% | 48.60 | 52.34 | 1144254 | 577351.50 | 20.35% |
| 2025-03-05 | 47.76 | 48.70 | 1.37 | 2.89% | 46.00 | 49.17 | 890787 | 424805.88 | 15.84% |
| 2025-03-04 | 47.02 | 47.33 | -0.56 | -1.17% | 46.58 | 47.76 | 535496 | 252558.03 | 9.52% |
| 2025-03-03 | 49.32 | 47.89 | -0.75 | -1.54% | 46.82 | 49.67 | 620457 | 298959.59 | 11.03% |
| 2025-02-28 | 48.99 | 48.64 | -0.12 | -0.25% | 48.01 | 50.20 | 837165 | 411404.34 | 14.89% |
| 2025-02-27 | 51.29 | 48.76 | -2.54 | -4.95% | 47.86 | 51.60 | 971107 | 478283.22 | 17.27% |
| 2025-02-26 | 53.92 | 51.30 | -2.40 | -4.47% | 51.08 | 54.40 | 948156 | 493463.66 | 16.86% |
| 2025-02-25 | 54.70 | 53.70 | -4.15 | -7.17% | 52.11 | 57.95 | 1054134 | 578482.69 | 18.74% |
| 2025-02-24 | 56.00 | 57.85 | 0.79 | 1.38% | 54.76 | 59.85 | 1100317 | 635083.31 | 19.57% |
| 2025-02-21 | 57.00 | 57.06 | 1.03 | 1.84% | 54.12 | 60.42 | 1396675 | 797825.00 | 24.84% |
| 2025-02-20 | 56.00 | 56.03 | -1.17 | -2.05% | 55.55 | 60.49 | 1134419 | 654659.69 | 20.17% |
| 2025-02-19 | 56.92 | 57.20 | 0.50 | 0.88% | 53.86 | 57.30 | 1266598 | 701391.19 | 22.92% |
| 2025-02-18 | 52.80 | 56.70 | 2.48 | 4.57% | 52.28 | 59.00 | 1444358 | 805484.31 | 26.13% |
深证大盘股票行情在线 K线走势图
