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 |
|---|
| 2025-08-01 | 41.08 | 40.35 | -1.05 | -2.54% | 39.59 | 41.08 | 657176 | 264865.44 | 11.06% |
| 2025-07-31 | 38.50 | 41.40 | 2.80 | 7.25% | 38.50 | 42.46 | 1063071 | 437353.38 | 17.89% |
| 2025-07-30 | 39.38 | 38.60 | -0.87 | -2.20% | 38.44 | 39.40 | 190963 | 74253.91 | 3.21% |
| 2025-07-29 | 39.27 | 39.47 | 0.05 | 0.13% | 38.76 | 39.80 | 204954 | 80400.68 | 3.45% |
| 2025-07-28 | 40.98 | 39.42 | -0.34 | -0.86% | 39.31 | 40.98 | 404437 | 161196.92 | 6.80% |
| 2025-07-25 | 38.97 | 39.76 | 1.14 | 2.95% | 38.74 | 39.77 | 385513 | 151362.84 | 6.49% |
| 2025-07-24 | 38.30 | 38.62 | 0.37 | 0.97% | 38.12 | 38.62 | 163689 | 62775.42 | 2.75% |
| 2025-07-23 | 38.20 | 38.25 | 0.01 | 0.03% | 38.05 | 38.60 | 154393 | 59136.03 | 2.60% |
| 2025-07-22 | 38.70 | 38.24 | -0.57 | -1.47% | 38.12 | 38.77 | 194472 | 74524.87 | 3.27% |
| 2025-07-21 | 38.88 | 38.81 | -0.24 | -0.61% | 38.45 | 39.03 | 204143 | 79034.77 | 3.43% |
| 2025-07-18 | 39.18 | 39.05 | -0.29 | -0.74% | 38.81 | 39.45 | 278603 | 108917.85 | 4.69% |
| 2025-07-17 | 38.22 | 39.34 | 0.91 | 2.37% | 38.08 | 39.44 | 366168 | 142610.05 | 6.16% |
| 2025-07-16 | 38.88 | 38.43 | 0.07 | 0.18% | 38.22 | 39.27 | 391889 | 151916.89 | 6.59% |
| 2025-07-15 | 37.12 | 38.36 | 1.24 | 3.34% | 37.03 | 38.54 | 452276 | 172121.83 | 7.61% |
| 2025-07-14 | 37.40 | 37.12 | -0.24 | -0.64% | 36.95 | 37.49 | 127833 | 47441.41 | 2.15% |
| 2025-07-11 | 36.99 | 37.36 | 0.48 | 1.30% | 36.55 | 37.50 | 212978 | 79168.48 | 3.58% |
| 2025-07-10 | 36.66 | 36.88 | 0.20 | 0.55% | 36.52 | 37.15 | 146381 | 53912.72 | 2.46% |
| 2025-07-09 | 36.89 | 36.68 | -0.19 | -0.52% | 36.54 | 37.04 | 121928 | 44880.55 | 2.05% |
| 2025-07-08 | 36.05 | 36.87 | 0.82 | 2.27% | 36.03 | 37.38 | 218904 | 80661.10 | 3.68% |
| 2025-07-07 | 36.40 | 36.05 | -0.45 | -1.23% | 36.02 | 36.50 | 105223 | 38021.19 | 1.77% |
| 2025-07-04 | 36.66 | 36.50 | -0.15 | -0.41% | 36.42 | 37.08 | 159128 | 58442.98 | 2.68% |
| 2025-07-03 | 36.00 | 36.65 | 0.42 | 1.16% | 35.93 | 37.17 | 152528 | 55795.89 | 2.57% |
| 2025-07-02 | 37.00 | 36.23 | -0.87 | -2.35% | 36.05 | 37.06 | 152656 | 55612.41 | 2.57% |
| 2025-07-01 | 37.58 | 37.10 | -0.54 | -1.43% | 36.79 | 37.58 | 179098 | 66463.27 | 3.01% |
| 2025-06-30 | 37.52 | 37.64 | 0.15 | 0.40% | 37.48 | 37.80 | 159289 | 59921.60 | 2.68% |
| 2025-06-27 | 37.67 | 37.49 | 0.15 | 0.40% | 37.22 | 37.90 | 195191 | 73446.23 | 3.28% |
| 2025-06-26 | 37.50 | 37.34 | -0.14 | -0.37% | 37.33 | 38.19 | 243282 | 91690.66 | 4.09% |
| 2025-06-25 | 36.79 | 37.48 | 0.70 | 1.90% | 36.64 | 37.50 | 233324 | 86709.09 | 3.93% |
| 2025-06-24 | 35.91 | 36.78 | 1.09 | 3.05% | 35.90 | 36.86 | 196181 | 71754.99 | 3.30% |
| 2025-06-23 | 34.88 | 35.69 | 0.31 | 0.88% | 34.85 | 35.83 | 107469 | 38123.19 | 1.81% |
| 2025-06-20 | 35.90 | 35.38 | -0.60 | -1.67% | 35.26 | 36.30 | 130758 | 46572.46 | 2.20% |
| 2025-06-19 | 36.50 | 35.98 | -0.47 | -1.29% | 35.88 | 37.28 | 159121 | 58127.28 | 2.68% |
| 2025-06-18 | 36.07 | 36.45 | 0.29 | 0.80% | 35.97 | 36.60 | 130605 | 47410.69 | 2.20% |
| 2025-06-17 | 36.35 | 36.16 | -0.17 | -0.47% | 36.06 | 36.55 | 98770 | 35770.27 | 1.66% |
| 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% |
深证大盘股票行情在线 K线走势图
