神州信息(000555)股票行情 神州信息股票行情 000555股票行情_爱股网
神州信息(000555)股票行情
神州信息(000555)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 |
|---|
| 2025-10-31 | 20.00 | 18.95 | 0.55 | 2.99% | 18.28 | 20.24 | 2456241 | 476683.69 | 25.27% |
| 2025-10-30 | 17.25 | 18.40 | 1.67 | 9.98% | 17.01 | 18.40 | 1519345 | 271406.47 | 15.63% |
| 2025-10-29 | 15.40 | 16.73 | 1.52 | 9.99% | 15.22 | 16.73 | 724765 | 117392.52 | 7.46% |
| 2025-10-28 | 14.91 | 15.21 | 0.02 | 0.13% | 14.80 | 15.66 | 1199168 | 182896.83 | 12.34% |
| 2025-10-27 | 14.68 | 15.19 | 0.37 | 2.50% | 14.30 | 15.43 | 1430957 | 215358.64 | 14.72% |
| 2025-10-24 | 15.68 | 14.82 | 0.57 | 4.00% | 14.68 | 15.68 | 1880772 | 290388.41 | 19.35% |
| 2025-10-23 | 13.07 | 14.25 | 1.30 | 10.04% | 12.79 | 14.25 | 347065 | 47269.12 | 3.57% |
| 2025-10-22 | 13.01 | 12.95 | -0.14 | -1.07% | 12.88 | 13.06 | 110388 | 14323.97 | 1.14% |
| 2025-10-21 | 13.02 | 13.09 | 0.17 | 1.32% | 12.88 | 13.12 | 131883 | 17195.85 | 1.36% |
| 2025-10-20 | 12.90 | 12.92 | 0.20 | 1.57% | 12.81 | 13.19 | 144836 | 18792.32 | 1.49% |
| 2025-10-17 | 13.19 | 12.72 | -0.49 | -3.71% | 12.69 | 13.23 | 165861 | 21408.29 | 1.71% |
| 2025-10-16 | 13.54 | 13.21 | -0.36 | -2.65% | 13.12 | 13.55 | 201550 | 26716.80 | 2.07% |
| 2025-10-15 | 13.15 | 13.57 | 0.47 | 3.59% | 12.97 | 13.75 | 270500 | 36506.34 | 2.78% |
| 2025-10-14 | 13.49 | 13.10 | -0.34 | -2.53% | 13.03 | 13.66 | 209471 | 27948.66 | 2.16% |
| 2025-10-13 | 13.15 | 13.44 | -0.20 | -1.47% | 12.94 | 13.63 | 205997 | 27472.48 | 2.12% |
| 2025-10-10 | 14.05 | 13.64 | -0.51 | -3.60% | 13.61 | 14.05 | 241833 | 33318.88 | 2.49% |
| 2025-10-09 | 13.74 | 14.15 | 0.42 | 3.06% | 13.74 | 14.23 | 279498 | 39393.56 | 2.88% |
| 2025-09-30 | 13.72 | 13.73 | -0.02 | -0.15% | 13.72 | 13.97 | 164304 | 22656.82 | 1.69% |
| 2025-09-29 | 13.63 | 13.75 | 0.03 | 0.22% | 13.42 | 13.83 | 186267 | 25311.19 | 1.92% |
| 2025-09-26 | 14.20 | 13.72 | -0.24 | -1.72% | 13.68 | 14.25 | 199367 | 27743.38 | 2.05% |
| 2025-09-25 | 13.89 | 13.96 | 0.05 | 0.36% | 13.87 | 14.19 | 196313 | 27569.22 | 2.02% |
| 2025-09-24 | 13.50 | 13.91 | 0.36 | 2.66% | 13.40 | 13.91 | 218594 | 29980.12 | 2.25% |
| 2025-09-23 | 14.09 | 13.55 | -0.68 | -4.78% | 13.24 | 14.15 | 290235 | 39455.60 | 2.99% |
| 2025-09-22 | 13.92 | 14.23 | 0.35 | 2.52% | 13.92 | 14.34 | 239540 | 33904.27 | 2.46% |
| 2025-09-19 | 14.03 | 13.88 | -0.29 | -2.05% | 13.84 | 14.22 | 211400 | 29609.33 | 2.18% |
| 2025-09-18 | 14.13 | 14.17 | 0.00 | 0.00% | 13.89 | 14.70 | 401501 | 57516.84 | 4.13% |
| 2025-09-17 | 14.13 | 14.17 | -0.05 | -0.35% | 14.03 | 14.34 | 219992 | 31217.98 | 2.26% |
| 2025-09-16 | 14.03 | 14.22 | 0.06 | 0.42% | 13.90 | 14.24 | 245261 | 34558.27 | 2.52% |
| 2025-09-15 | 14.01 | 14.16 | 0.26 | 1.87% | 13.85 | 14.65 | 364569 | 51901.07 | 3.75% |
| 2025-09-12 | 13.92 | 13.90 | 0.02 | 0.14% | 13.88 | 14.24 | 276800 | 38949.34 | 2.85% |
| 2025-09-11 | 13.55 | 13.88 | 0.44 | 3.27% | 13.39 | 13.90 | 264023 | 36159.64 | 2.72% |
| 2025-09-10 | 13.54 | 13.44 | -0.08 | -0.59% | 13.41 | 13.68 | 137121 | 18559.83 | 1.41% |
| 2025-09-09 | 13.88 | 13.52 | -0.36 | -2.59% | 13.47 | 13.88 | 180934 | 24675.88 | 1.86% |
| 2025-09-08 | 13.82 | 13.88 | 0.06 | 0.43% | 13.68 | 13.96 | 189881 | 26237.29 | 1.95% |
| 2025-09-05 | 13.48 | 13.82 | 0.35 | 2.60% | 13.35 | 13.91 | 242290 | 33055.39 | 2.49% |
| 2025-09-04 | 13.83 | 13.47 | -0.38 | -2.74% | 13.26 | 13.98 | 304107 | 41666.68 | 3.13% |
| 2025-09-03 | 14.25 | 13.85 | -0.34 | -2.40% | 13.79 | 14.35 | 318320 | 44825.16 | 3.28% |
| 2025-09-02 | 15.10 | 14.19 | -0.89 | -5.90% | 14.13 | 15.18 | 462206 | 66802.46 | 4.76% |
| 2025-09-01 | 15.20 | 15.08 | -0.17 | -1.11% | 14.94 | 15.68 | 456705 | 69536.35 | 4.70% |
| 2025-08-29 | 14.78 | 15.25 | 0.33 | 2.21% | 14.60 | 15.68 | 674600 | 102335.75 | 6.94% |
| 2025-08-28 | 14.89 | 14.92 | -0.28 | -1.84% | 14.26 | 15.06 | 653224 | 96003.62 | 6.72% |
| 2025-08-27 | 15.30 | 15.20 | 0.03 | 0.20% | 15.06 | 16.26 | 859219 | 133112.89 | 8.84% |
| 2025-08-26 | 15.71 | 15.17 | -0.69 | -4.35% | 15.10 | 15.71 | 824192 | 126096.94 | 8.48% |
| 2025-08-25 | 14.14 | 15.86 | 1.44 | 9.99% | 14.07 | 15.86 | 710090 | 105107.45 | 7.30% |
| 2025-08-22 | 15.00 | 14.42 | 0.42 | 3.00% | 14.25 | 15.00 | 735728 | 106767.45 | 7.57% |
| 2025-08-21 | 14.11 | 14.00 | 0.32 | 2.34% | 13.87 | 14.35 | 662189 | 93374.38 | 6.81% |
| 2025-08-20 | 13.50 | 13.68 | 0.05 | 0.37% | 13.41 | 13.70 | 283920 | 38433.82 | 2.92% |
| 2025-08-19 | 13.66 | 13.63 | -0.13 | -0.94% | 13.62 | 13.84 | 313432 | 43025.29 | 3.22% |
| 2025-08-18 | 14.00 | 13.76 | 0.06 | 0.44% | 13.66 | 14.01 | 466114 | 64407.39 | 4.79% |
| 2025-08-15 | 13.42 | 13.70 | 0.19 | 1.41% | 13.25 | 13.71 | 451605 | 60813.66 | 4.65% |
| 2025-08-14 | 13.22 | 13.51 | 0.28 | 2.12% | 13.20 | 13.72 | 518232 | 69672.48 | 5.33% |
| 2025-08-13 | 13.20 | 13.23 | 0.04 | 0.30% | 13.13 | 13.36 | 241934 | 32013.83 | 2.49% |
| 2025-08-12 | 13.15 | 13.19 | 0.04 | 0.30% | 13.07 | 13.23 | 168065 | 22099.18 | 1.73% |
| 2025-08-11 | 12.86 | 13.15 | 0.25 | 1.94% | 12.86 | 13.20 | 228172 | 29905.50 | 2.35% |
| 2025-08-08 | 13.01 | 12.90 | -0.15 | -1.15% | 12.86 | 13.04 | 152736 | 19729.59 | 1.57% |
| 2025-08-07 | 13.10 | 13.05 | -0.11 | -0.84% | 12.99 | 13.17 | 177094 | 23148.93 | 1.82% |
| 2025-08-06 | 13.10 | 13.16 | 0.00 | 0.00% | 13.03 | 13.22 | 191301 | 25121.62 | 1.97% |
| 2025-08-05 | 12.98 | 13.16 | 0.11 | 0.84% | 12.95 | 13.22 | 230852 | 30260.32 | 2.37% |
| 2025-08-04 | 12.93 | 13.05 | 0.12 | 0.93% | 12.67 | 13.18 | 219704 | 28448.37 | 2.26% |
| 2025-08-01 | 12.88 | 12.93 | 0.08 | 0.62% | 12.76 | 12.98 | 139873 | 18022.23 | 1.44% |
| 2025-07-31 | 12.83 | 12.85 | -0.05 | -0.39% | 12.75 | 12.99 | 174397 | 22484.46 | 1.79% |
| 2025-07-30 | 13.21 | 12.90 | -0.38 | -2.86% | 12.84 | 13.22 | 220072 | 28652.81 | 2.26% |
| 2025-07-29 | 13.24 | 13.28 | 0.05 | 0.38% | 12.89 | 13.29 | 302828 | 39584.28 | 3.11% |
| 2025-07-28 | 13.11 | 13.23 | 0.16 | 1.22% | 13.00 | 13.25 | 241484 | 31823.00 | 2.48% |
| 2025-07-25 | 13.10 | 13.07 | -0.14 | -1.06% | 12.97 | 13.31 | 262691 | 34325.80 | 2.70% |
| 2025-07-24 | 13.00 | 13.21 | 0.16 | 1.23% | 13.00 | 13.21 | 213837 | 28092.04 | 2.20% |
| 2025-07-23 | 13.03 | 13.05 | -0.11 | -0.84% | 12.95 | 13.20 | 244943 | 32061.09 | 2.52% |
| 2025-07-22 | 13.38 | 13.16 | -0.24 | -1.79% | 13.07 | 13.44 | 385202 | 50848.30 | 3.96% |
| 2025-07-21 | 13.50 | 13.40 | -0.14 | -1.03% | 13.38 | 13.63 | 290050 | 39093.43 | 2.98% |
| 2025-07-18 | 13.80 | 13.54 | -0.16 | -1.17% | 13.44 | 13.88 | 316166 | 43072.79 | 3.25% |
| 2025-07-17 | 13.68 | 13.70 | 0.02 | 0.15% | 13.57 | 13.80 | 268662 | 36743.76 | 2.76% |
| 2025-07-16 | 13.95 | 13.68 | -0.39 | -2.77% | 13.61 | 13.98 | 295899 | 40571.66 | 3.04% |
| 2025-07-15 | 13.86 | 14.07 | 0.13 | 0.93% | 13.58 | 14.26 | 453274 | 62871.60 | 4.66% |
| 2025-07-14 | 14.12 | 13.94 | -0.38 | -2.65% | 13.77 | 14.15 | 425054 | 59104.72 | 4.37% |
| 2025-07-11 | 14.52 | 14.32 | -0.09 | -0.62% | 14.14 | 14.64 | 683071 | 97987.30 | 7.03% |
| 2025-07-10 | 13.92 | 14.41 | 0.42 | 3.00% | 13.70 | 15.20 | 977082 | 141405.77 | 10.05% |
| 2025-07-09 | 14.17 | 13.99 | -0.22 | -1.55% | 13.88 | 14.20 | 417519 | 58552.36 | 4.29% |
| 2025-07-08 | 13.73 | 14.21 | 0.36 | 2.60% | 13.58 | 14.28 | 616706 | 86334.75 | 6.34% |
| 2025-07-07 | 13.70 | 13.85 | 0.23 | 1.69% | 13.68 | 14.19 | 570001 | 79511.66 | 5.86% |
| 2025-07-04 | 13.39 | 13.62 | 0.24 | 1.79% | 13.20 | 13.93 | 666740 | 90613.00 | 6.86% |
深证大盘股票行情在线 K线走势图
神州信息(000555)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
