当前位置: 爱股网 > 股票行情 > 神州数码(000034)股票行情

神州数码(000034)股票行情

神州数码(000034)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-26	35.30	33.93	-1.53	-4.31%	33.73	35.47	170901	58871.77	2.83%
2026-03-25	33.80	35.46	1.83	5.44%	33.80	35.87	266671	94031.91	4.41%
2026-03-24	33.55	33.63	0.61	1.85%	32.42	33.79	145211	48133.00	2.40%
2026-03-23	34.70	33.02	-2.59	-7.27%	32.81	35.16	228562	77374.02	3.78%
2026-03-20	37.45	35.61	-1.80	-4.81%	35.52	37.66	252738	91553.02	4.18%
2026-03-19	36.95	37.41	-0.39	-1.03%	36.90	38.17	189293	70875.76	3.13%
2026-03-18	36.20	37.80	1.88	5.23%	35.88	37.90	268086	99159.34	4.43%
2026-03-17	37.17	35.92	-0.99	-2.68%	35.90	37.38	178022	64938.76	2.94%
2026-03-16	37.20	36.91	-0.49	-1.31%	36.31	37.38	197585	72472.68	3.27%
2026-03-13	38.31	37.40	-1.97	-5.00%	36.95	38.49	344124	129240.10	5.69%
2026-03-12	39.26	39.37	0.04	0.10%	39.12	40.68	372246	148506.02	6.16%
2026-03-11	39.90	39.33	-0.30	-0.76%	39.25	40.28	315150	125101.62	5.21%
2026-03-10	40.50	39.63	-0.38	-0.95%	39.30	40.50	322871	128460.63	5.34%
2026-03-09	38.00	40.01	1.36	3.52%	37.43	40.37	470968	183022.27	7.79%
2026-03-06	37.37	38.65	1.06	2.82%	37.13	38.68	269337	102410.25	4.45%
2026-03-05	38.50	37.59	0.03	0.08%	37.33	38.58	194592	73657.06	3.22%
2026-03-04	37.50	37.56	-0.15	-0.40%	37.32	38.75	207777	79074.71	3.44%
2026-03-03	39.87	37.71	-2.18	-5.47%	37.61	40.14	320513	123523.25	5.30%
2026-03-02	39.99	39.89	-0.74	-1.82%	39.67	41.15	337224	135454.05	5.58%
2026-02-27	38.10	40.63	2.16	5.61%	38.02	41.97	632491	255625.38	10.46%
2026-02-26	37.49	38.47	1.10	2.94%	37.31	38.80	259111	98906.46	4.28%
2026-02-25	37.55	37.37	-0.13	-0.35%	37.26	38.00	133903	50173.41	2.21%
2026-02-24	38.80	37.50	-0.46	-1.21%	37.27	38.90	142685	53714.07	2.36%
2026-02-13	37.89	37.96	-0.27	-0.71%	37.70	38.93	171447	65706.79	2.83%
2026-02-12	37.85	38.23	0.74	1.97%	37.68	38.47	191612	73039.17	3.17%
2026-02-11	37.60	37.49	-0.21	-0.56%	37.36	38.18	118011	44605.57	1.95%
2026-02-10	37.10	37.70	0.81	2.20%	37.00	38.25	212192	80104.86	3.51%
2026-02-09	36.44	36.89	1.04	2.90%	36.36	36.93	150808	55293.56	2.49%
2026-02-06	35.60	35.85	-0.11	-0.31%	35.28	36.36	115959	41616.37	1.92%
2026-02-05	36.49	35.96	-0.77	-2.10%	35.86	36.49	138860	50110.12	2.30%
2026-02-04	37.22	36.73	-0.80	-2.13%	36.21	37.22	181926	66634.60	3.01%
2026-02-03	37.17	37.53	0.78	2.12%	36.53	37.59	178539	66347.70	2.95%
2026-02-02	37.88	36.75	-1.29	-3.39%	36.72	38.20	188204	70468.66	3.11%
2026-01-30	38.60	38.04	-0.80	-2.06%	37.71	39.20	170835	65365.46	2.82%
2026-01-29	39.46	38.84	-0.96	-2.41%	38.50	40.10	205037	80504.76	3.39%
2026-01-28	40.04	39.80	0.36	0.91%	39.75	40.80	275615	110973.93	4.56%
2026-01-27	39.77	39.44	-0.33	-0.83%	38.58	40.07	204440	79865.41	3.38%
2026-01-26	40.50	39.77	-0.61	-1.51%	39.24	41.64	256643	103405.88	4.24%
2026-01-23	40.60	40.38	-0.24	-0.59%	40.06	40.72	179625	72411.11	2.97%
2026-01-22	40.50	40.62	0.62	1.55%	40.30	41.95	248082	101763.57	4.10%
2026-01-21	39.22	40.00	0.21	0.53%	39.22	40.48	148316	59350.73	2.45%
2026-01-20	40.39	39.79	-0.60	-1.49%	39.41	40.68	184089	73464.47	3.04%
2026-01-19	40.86	40.39	-0.73	-1.78%	40.22	41.08	191046	77464.09	3.16%
2026-01-16	41.50	41.12	-0.60	-1.44%	40.22	41.89	287377	117926.35	4.75%
2026-01-15	42.06	41.72	-0.16	-0.38%	41.40	42.58	264406	110823.17	4.37%
2026-01-14	41.35	41.88	1.05	2.57%	41.08	42.68	391978	164413.56	6.48%
2026-01-13	42.58	40.83	-1.57	-3.70%	40.76	42.61	330210	137101.41	5.46%
2026-01-12	41.40	42.40	1.30	3.16%	41.12	42.48	415737	174882.62	6.87%
2026-01-09	40.05	41.10	0.87	2.16%	39.93	41.11	291865	118669.16	4.83%
2026-01-08	39.49	40.23	0.66	1.67%	39.44	40.88	316350	127551.10	5.23%
2026-01-07	40.10	39.57	-0.39	-0.98%	39.44	40.18	193457	76830.30	3.20%
2026-01-06	39.62	39.96	0.39	0.99%	39.35	39.99	211627	84111.42	3.50%
2026-01-05	39.00	39.57	0.66	1.70%	38.82	39.58	160004	62986.24	2.65%
2025-12-31	39.28	38.91	-0.37	-0.94%	38.83	39.49	136944	53500.56	2.26%
2025-12-30	39.19	39.28	0.04	0.10%	39.00	40.15	176924	69844.50	2.93%
2025-12-29	40.21	39.24	0.80	2.08%	38.99	40.88	316966	126269.62	5.24%
2025-12-26	38.45	38.44	-0.01	-0.03%	38.21	38.92	156463	60391.05	2.59%
2025-12-25	38.08	38.45	0.23	0.60%	38.00	38.65	139922	53798.25	2.31%
2025-12-24	37.68	38.22	0.56	1.49%	37.54	38.29	145783	55399.21	2.41%
2025-12-23	37.83	37.66	-0.13	-0.34%	37.58	38.45	233012	88364.73	3.85%
2025-12-22	37.86	37.79	-0.07	-0.18%	37.73	38.30	139991	53203.48	2.31%
2025-12-19	37.46	37.86	0.42	1.12%	37.46	37.97	80133	30300.55	1.33%
2025-12-18	37.37	37.44	-0.25	-0.66%	37.28	38.00	80894	30502.57	1.34%
2025-12-17	37.03	37.69	0.69	1.86%	36.75	37.89	109537	40854.33	1.81%
2025-12-16	38.09	37.00	-1.11	-2.91%	36.79	38.09	131808	49004.49	2.18%
2025-12-15	38.38	38.11	-0.64	-1.65%	38.05	38.66	91657	35092.70	1.52%
2025-12-12	38.40	38.75	0.30	0.78%	38.28	38.87	95952	37081.33	1.59%
2025-12-11	39.21	38.45	-0.75	-1.91%	38.41	39.22	120670	46680.31	2.00%
2025-12-10	39.01	39.20	-0.21	-0.53%	38.65	39.39	126638	49317.16	2.09%
2025-12-09	40.12	39.41	-0.12	-0.30%	39.33	41.00	175995	70319.34	2.91%
2025-12-08	39.12	39.53	0.44	1.13%	39.12	40.13	156798	62011.35	2.59%
2025-12-05	39.15	39.09	-0.01	-0.03%	38.22	39.19	152596	59120.72	2.52%
2025-12-04	38.88	39.10	0.09	0.23%	38.35	39.10	127194	49379.31	2.10%
2025-12-03	41.06	39.01	-2.12	-5.15%	38.83	41.06	303219	120038.90	5.01%
2025-12-02	41.51	41.13	-0.14	-0.34%	40.89	42.24	207260	85782.34	3.43%
2025-12-01	39.72	41.27	1.55	3.90%	39.44	42.50	337308	139003.55	5.58%
2025-11-28	39.46	39.72	0.19	0.48%	39.21	39.83	127777	50516.74	2.11%
2025-11-27	40.39	39.53	-0.46	-1.15%	39.45	40.59	198702	79418.51	3.29%
2025-11-26	40.19	39.99	-0.32	-0.79%	39.91	41.30	198199	80429.68	3.28%
2025-11-25	40.75	40.31	-0.19	-0.47%	40.25	41.73	183512	75142.43	3.03%

深证大盘股票行情在线 K线走势图

神州数码(000034)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58