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 |
|---|
| 2025-08-01 | 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% |
| 2025-07-03 | 13.46 | 13.38 | -0.12 | -0.89% | 13.30 | 13.55 | 277944 | 37155.20 | 2.86% |
| 2025-07-02 | 13.84 | 13.50 | -0.30 | -2.17% | 13.40 | 13.85 | 359200 | 48817.46 | 3.69% |
| 2025-07-01 | 14.18 | 13.80 | -0.42 | -2.95% | 13.67 | 14.50 | 534892 | 74515.46 | 5.50% |
| 2025-06-30 | 13.90 | 14.22 | 0.36 | 2.60% | 13.82 | 14.81 | 626279 | 89492.12 | 6.44% |
| 2025-06-27 | 14.20 | 13.86 | -0.37 | -2.60% | 13.84 | 14.63 | 759753 | 107419.99 | 7.81% |
| 2025-06-26 | 14.36 | 14.23 | -0.15 | -1.04% | 13.94 | 14.75 | 929206 | 132400.09 | 9.56% |
| 2025-06-25 | 13.83 | 14.38 | 0.52 | 3.75% | 13.61 | 14.85 | 1194423 | 168005.05 | 12.29% |
| 2025-06-24 | 13.79 | 13.86 | 0.32 | 2.36% | 13.66 | 14.23 | 1227795 | 171210.38 | 12.63% |
| 2025-06-23 | 12.19 | 13.54 | 1.23 | 9.99% | 12.11 | 13.54 | 334890 | 44270.07 | 3.44% |
| 2025-06-20 | 12.58 | 12.31 | -0.27 | -2.15% | 11.95 | 12.60 | 425996 | 52154.73 | 4.38% |
| 2025-06-19 | 13.28 | 12.58 | -0.70 | -5.27% | 12.50 | 13.50 | 626045 | 80503.49 | 6.44% |
| 2025-06-18 | 13.48 | 13.28 | -0.11 | -0.82% | 13.12 | 13.78 | 792989 | 106359.33 | 8.16% |
| 2025-06-17 | 12.99 | 13.39 | 0.54 | 4.20% | 12.80 | 13.59 | 923574 | 122441.04 | 9.50% |
| 2025-06-16 | 12.10 | 12.85 | 0.69 | 5.67% | 12.10 | 13.00 | 721702 | 92053.28 | 7.42% |
| 2025-06-13 | 12.52 | 12.16 | -0.46 | -3.65% | 12.13 | 12.71 | 418598 | 51560.77 | 4.31% |
| 2025-06-12 | 12.34 | 12.62 | 0.29 | 2.35% | 12.31 | 13.00 | 661756 | 84270.25 | 6.81% |
| 2025-06-11 | 12.24 | 12.33 | 0.22 | 1.82% | 12.10 | 12.76 | 451106 | 55773.32 | 4.64% |
| 2025-06-10 | 12.44 | 12.11 | -0.32 | -2.57% | 12.00 | 12.52 | 395421 | 48411.35 | 4.07% |
| 2025-06-09 | 12.62 | 12.43 | -0.05 | -0.40% | 12.32 | 12.68 | 365207 | 45529.41 | 3.76% |
| 2025-06-06 | 12.66 | 12.48 | -0.35 | -2.73% | 12.40 | 12.79 | 455358 | 57067.36 | 4.68% |
| 2025-06-05 | 12.60 | 12.83 | 0.27 | 2.15% | 12.53 | 13.16 | 855928 | 109545.48 | 8.80% |
| 2025-06-04 | 12.24 | 12.56 | 0.19 | 1.54% | 12.10 | 12.74 | 680790 | 84299.81 | 7.00% |
| 2025-06-03 | 12.52 | 12.37 | 0.28 | 2.32% | 12.30 | 12.75 | 771545 | 96484.66 | 7.94% |
| 2025-05-30 | 12.79 | 12.09 | 0.03 | 0.25% | 12.01 | 12.86 | 1031395 | 127184.12 | 10.61% |
| 2025-05-29 | 10.96 | 12.06 | 1.10 | 10.04% | 10.92 | 12.06 | 691155 | 80490.25 | 7.11% |
| 2025-05-28 | 11.02 | 10.96 | -0.11 | -0.99% | 10.92 | 11.12 | 149319 | 16421.78 | 1.54% |
| 2025-05-27 | 11.14 | 11.07 | -0.03 | -0.27% | 10.91 | 11.15 | 161391 | 17793.52 | 1.66% |
| 2025-05-26 | 10.93 | 11.10 | 0.06 | 0.54% | 10.93 | 11.18 | 237664 | 26246.23 | 2.44% |
| 2025-05-23 | 11.02 | 11.04 | 0.12 | 1.10% | 10.96 | 11.55 | 430826 | 48411.27 | 4.43% |
| 2025-05-22 | 11.09 | 10.92 | -0.24 | -2.15% | 10.92 | 11.18 | 133732 | 14731.93 | 1.38% |
| 2025-05-21 | 11.24 | 11.16 | -0.08 | -0.71% | 11.04 | 11.24 | 121962 | 13571.11 | 1.25% |
| 2025-05-20 | 11.11 | 11.24 | 0.13 | 1.17% | 11.00 | 11.42 | 181875 | 20404.51 | 1.87% |
| 2025-05-19 | 11.01 | 11.11 | 0.16 | 1.46% | 10.85 | 11.22 | 162962 | 17982.06 | 1.68% |
| 2025-05-16 | 10.92 | 10.95 | -0.04 | -0.36% | 10.89 | 11.07 | 103253 | 11344.55 | 1.06% |
| 2025-05-15 | 11.25 | 10.99 | -0.32 | -2.83% | 10.96 | 11.31 | 164743 | 18212.50 | 1.69% |
| 2025-05-14 | 11.20 | 11.31 | 0.08 | 0.71% | 11.11 | 11.42 | 176267 | 19849.98 | 1.81% |
| 2025-05-13 | 11.49 | 11.23 | -0.14 | -1.23% | 11.18 | 11.54 | 180894 | 20432.63 | 1.86% |
| 2025-05-12 | 11.32 | 11.37 | 0.15 | 1.34% | 11.23 | 11.41 | 195814 | 22216.50 | 2.01% |
| 2025-05-09 | 11.35 | 11.22 | -0.13 | -1.15% | 11.16 | 11.52 | 231802 | 26179.83 | 2.38% |
| 2025-05-08 | 11.10 | 11.35 | 0.22 | 1.98% | 11.09 | 11.38 | 214170 | 24174.18 | 2.20% |
| 2025-05-07 | 11.45 | 11.13 | -0.14 | -1.24% | 11.04 | 11.52 | 250534 | 28138.96 | 2.58% |
| 2025-05-06 | 10.88 | 11.27 | 0.57 | 5.33% | 10.86 | 11.28 | 279914 | 31135.33 | 2.88% |
| 2025-04-30 | 10.65 | 10.70 | 0.12 | 1.13% | 10.58 | 10.82 | 133071 | 14259.90 | 1.37% |
| 2025-04-29 | 10.48 | 10.58 | 0.04 | 0.38% | 10.38 | 10.64 | 120934 | 12768.46 | 1.24% |
| 2025-04-28 | 10.68 | 10.54 | -0.32 | -2.95% | 10.47 | 10.78 | 191751 | 20278.61 | 1.97% |
| 2025-04-25 | 10.80 | 10.86 | 0.07 | 0.65% | 10.70 | 10.94 | 150524 | 16282.60 | 1.55% |
| 2025-04-24 | 11.15 | 10.79 | -0.36 | -3.23% | 10.77 | 11.18 | 213911 | 23388.90 | 2.20% |
| 2025-04-23 | 11.25 | 11.15 | 0.01 | 0.09% | 11.04 | 11.44 | 322883 | 36203.33 | 3.32% |
| 2025-04-22 | 11.10 | 11.14 | 0.26 | 2.39% | 11.07 | 11.38 | 425540 | 47563.54 | 4.38% |
| 2025-04-21 | 10.52 | 10.88 | 0.36 | 3.42% | 10.40 | 10.92 | 202499 | 21821.17 | 2.08% |
| 2025-04-18 | 10.46 | 10.52 | 0.09 | 0.86% | 10.36 | 10.64 | 131354 | 13807.74 | 1.35% |
| 2025-04-17 | 10.40 | 10.43 | -0.07 | -0.67% | 10.34 | 10.65 | 139087 | 14662.44 | 1.43% |
| 2025-04-16 | 10.66 | 10.50 | -0.24 | -2.23% | 10.31 | 10.72 | 184142 | 19338.29 | 1.89% |
| 2025-04-15 | 10.88 | 10.74 | -0.12 | -1.10% | 10.67 | 10.92 | 176413 | 18979.37 | 1.81% |
| 2025-04-14 | 10.99 | 10.86 | 0.10 | 0.93% | 10.80 | 11.08 | 272147 | 29731.59 | 2.80% |
| 2025-04-11 | 10.42 | 10.76 | 0.15 | 1.41% | 10.40 | 10.93 | 317141 | 34011.17 | 3.26% |
| 2025-04-10 | 10.51 | 10.61 | 0.31 | 3.01% | 10.49 | 10.87 | 330459 | 35252.76 | 3.40% |
| 2025-04-09 | 9.90 | 10.30 | 0.22 | 2.18% | 9.33 | 10.39 | 376680 | 37558.80 | 3.87% |
| 2025-04-08 | 10.01 | 10.08 | -0.19 | -1.85% | 9.68 | 10.28 | 416458 | 41644.89 | 4.28% |
深证大盘股票行情在线 K线走势图
