江苏神通(002438)股票行情
江苏神通(002438)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 | 13.66 | 13.63 | 0.02 | 0.15% | 13.43 | 13.82 | 122939 | 16735.16 | 2.62% |
| 2025-07-31 | 13.60 | 13.61 | -0.03 | -0.22% | 13.50 | 13.82 | 113479 | 15491.74 | 2.42% |
| 2025-07-30 | 13.81 | 13.64 | -0.25 | -1.80% | 13.52 | 13.88 | 144391 | 19689.24 | 3.08% |
| 2025-07-29 | 14.03 | 13.89 | -0.22 | -1.56% | 13.75 | 14.11 | 174412 | 24226.46 | 3.72% |
| 2025-07-28 | 13.35 | 14.11 | 0.76 | 5.69% | 13.24 | 14.58 | 374732 | 52541.88 | 7.99% |
| 2025-07-25 | 13.47 | 13.35 | -0.12 | -0.89% | 13.21 | 13.50 | 136208 | 18160.37 | 2.90% |
| 2025-07-24 | 13.53 | 13.47 | -0.10 | -0.74% | 13.35 | 13.66 | 157607 | 21260.04 | 3.36% |
| 2025-07-23 | 14.37 | 13.57 | -0.44 | -3.14% | 13.53 | 14.39 | 254636 | 35139.79 | 5.43% |
| 2025-07-22 | 13.62 | 14.01 | 0.37 | 2.71% | 13.62 | 14.09 | 281449 | 39057.02 | 6.00% |
| 2025-07-21 | 12.93 | 13.64 | 0.85 | 6.65% | 12.93 | 13.87 | 354519 | 47562.69 | 7.56% |
| 2025-07-18 | 12.97 | 12.79 | -0.17 | -1.31% | 12.72 | 13.00 | 100973 | 12916.47 | 2.15% |
| 2025-07-17 | 12.98 | 12.96 | 0.00 | 0.00% | 12.90 | 13.01 | 74385 | 9631.32 | 1.59% |
| 2025-07-16 | 12.98 | 12.96 | -0.06 | -0.46% | 12.89 | 13.07 | 75872 | 9837.18 | 1.62% |
| 2025-07-15 | 13.15 | 13.02 | -0.16 | -1.21% | 12.95 | 13.25 | 117879 | 15400.79 | 2.51% |
| 2025-07-14 | 13.06 | 13.18 | 0.25 | 1.93% | 13.02 | 13.48 | 181552 | 24054.55 | 3.87% |
| 2025-07-11 | 12.94 | 12.93 | -0.01 | -0.08% | 12.68 | 12.99 | 126892 | 16275.86 | 2.71% |
| 2025-07-10 | 13.00 | 12.94 | -0.12 | -0.92% | 12.80 | 13.14 | 131107 | 16959.85 | 2.80% |
| 2025-07-09 | 12.82 | 13.06 | 0.25 | 1.95% | 12.78 | 13.48 | 247718 | 32628.07 | 5.28% |
| 2025-07-08 | 12.70 | 12.81 | 0.02 | 0.16% | 12.55 | 12.86 | 124742 | 15880.16 | 2.66% |
| 2025-07-07 | 12.65 | 12.79 | 0.11 | 0.87% | 12.64 | 12.95 | 99556 | 12734.67 | 2.12% |
| 2025-07-04 | 12.57 | 12.68 | 0.04 | 0.32% | 12.48 | 12.89 | 187870 | 23828.88 | 4.01% |
| 2025-07-03 | 12.60 | 12.64 | 0.01 | 0.08% | 12.49 | 12.73 | 123048 | 15500.46 | 2.62% |
| 2025-07-02 | 12.74 | 12.63 | -0.17 | -1.33% | 12.50 | 12.82 | 164546 | 20804.89 | 3.51% |
| 2025-07-01 | 12.60 | 12.80 | 0.22 | 1.75% | 12.60 | 13.05 | 288445 | 37070.46 | 6.15% |
| 2025-06-30 | 12.00 | 12.58 | 0.60 | 5.01% | 12.00 | 12.69 | 292504 | 36499.57 | 6.24% |
| 2025-06-27 | 11.95 | 11.98 | 0.00 | 0.00% | 11.89 | 12.05 | 96066 | 11499.52 | 2.05% |
| 2025-06-26 | 11.93 | 11.98 | 0.03 | 0.25% | 11.90 | 12.22 | 169506 | 20405.54 | 3.62% |
| 2025-06-25 | 11.81 | 11.95 | 0.13 | 1.10% | 11.78 | 12.13 | 133177 | 15907.22 | 2.84% |
| 2025-06-24 | 11.58 | 11.82 | 0.17 | 1.46% | 11.55 | 11.85 | 116498 | 13691.37 | 2.48% |
| 2025-06-23 | 11.40 | 11.65 | 0.27 | 2.37% | 11.35 | 11.66 | 93366 | 10745.26 | 1.99% |
| 2025-06-20 | 11.66 | 11.38 | -0.34 | -2.90% | 11.37 | 11.67 | 128409 | 14745.25 | 2.74% |
| 2025-06-19 | 12.05 | 11.72 | -0.39 | -3.22% | 11.63 | 12.08 | 184904 | 21793.77 | 3.94% |
| 2025-06-18 | 12.00 | 12.11 | 0.08 | 0.67% | 11.87 | 12.29 | 217750 | 26317.27 | 4.64% |
| 2025-06-17 | 11.84 | 12.20 | 0.36 | 3.04% | 11.78 | 12.36 | 263711 | 32036.57 | 5.62% |
| 2025-06-16 | 11.80 | 11.84 | -0.09 | -0.75% | 11.75 | 12.00 | 117591 | 13927.40 | 2.51% |
| 2025-06-13 | 11.94 | 11.93 | -0.02 | -0.17% | 11.85 | 12.16 | 175910 | 21129.11 | 3.75% |
| 2025-06-12 | 11.80 | 11.95 | 0.12 | 1.01% | 11.74 | 12.20 | 175358 | 20960.56 | 3.74% |
| 2025-06-11 | 11.85 | 11.83 | 0.00 | 0.00% | 11.73 | 11.88 | 103536 | 12232.87 | 2.21% |
| 2025-06-10 | 12.09 | 11.83 | -0.26 | -2.15% | 11.74 | 12.34 | 206001 | 24635.20 | 4.39% |
| 2025-06-09 | 11.93 | 12.09 | 0.34 | 2.89% | 11.81 | 12.41 | 283470 | 34288.04 | 6.05% |
| 2025-06-06 | 11.69 | 11.75 | 0.06 | 0.51% | 11.55 | 11.79 | 97868 | 11433.98 | 2.09% |
| 2025-06-05 | 11.61 | 11.69 | 0.04 | 0.34% | 11.49 | 11.77 | 121676 | 14167.48 | 2.60% |
| 2025-06-04 | 11.49 | 11.65 | 0.26 | 2.28% | 11.49 | 11.90 | 165287 | 19334.58 | 3.53% |
| 2025-06-03 | 11.42 | 11.39 | -0.07 | -0.61% | 11.27 | 11.46 | 130007 | 14754.67 | 2.77% |
| 2025-05-30 | 11.85 | 11.46 | -0.39 | -3.29% | 11.42 | 11.90 | 173518 | 20024.08 | 3.70% |
| 2025-05-29 | 11.82 | 11.85 | -0.02 | -0.17% | 11.77 | 12.20 | 272815 | 32638.32 | 5.82% |
| 2025-05-28 | 11.35 | 11.87 | 0.47 | 4.12% | 11.30 | 12.00 | 336973 | 39701.59 | 7.19% |
| 2025-05-27 | 11.48 | 11.40 | -0.08 | -0.70% | 11.30 | 11.55 | 169239 | 19292.64 | 3.61% |
| 2025-05-26 | 11.02 | 11.48 | 0.60 | 5.51% | 11.02 | 11.48 | 272360 | 30839.06 | 5.81% |
| 2025-05-23 | 10.87 | 10.88 | 0.03 | 0.28% | 10.87 | 11.40 | 133675 | 14868.08 | 2.85% |
| 2025-05-22 | 11.00 | 10.85 | -0.20 | -1.81% | 10.85 | 11.12 | 57409 | 6295.79 | 1.22% |
| 2025-05-21 | 11.16 | 11.05 | -0.14 | -1.25% | 11.02 | 11.19 | 47934 | 5306.70 | 1.02% |
| 2025-05-20 | 11.13 | 11.19 | 0.00 | 0.00% | 11.10 | 11.26 | 53779 | 6010.75 | 1.15% |
| 2025-05-19 | 11.05 | 11.19 | 0.09 | 0.81% | 10.90 | 11.20 | 86775 | 9609.72 | 1.85% |
| 2025-05-16 | 10.92 | 11.10 | 0.17 | 1.56% | 10.92 | 11.30 | 91860 | 10267.95 | 1.96% |
| 2025-05-15 | 11.07 | 10.93 | -0.15 | -1.35% | 10.90 | 11.07 | 49636 | 5441.30 | 1.06% |
| 2025-05-14 | 11.08 | 11.08 | 0.04 | 0.36% | 10.98 | 11.11 | 62983 | 6954.73 | 1.34% |
| 2025-05-13 | 11.26 | 11.04 | -0.13 | -1.16% | 11.03 | 11.26 | 75761 | 8424.96 | 1.62% |
| 2025-05-12 | 11.10 | 11.17 | 0.13 | 1.18% | 11.09 | 11.21 | 61810 | 6895.58 | 1.32% |
| 2025-05-09 | 11.23 | 11.04 | -0.19 | -1.69% | 10.99 | 11.27 | 77023 | 8528.54 | 1.64% |
| 2025-05-08 | 11.19 | 11.23 | 0.01 | 0.09% | 11.14 | 11.33 | 76867 | 8638.71 | 1.64% |
| 2025-05-07 | 11.30 | 11.22 | 0.04 | 0.36% | 11.13 | 11.33 | 106737 | 11968.04 | 2.28% |
| 2025-05-06 | 10.88 | 11.18 | 0.33 | 3.04% | 10.84 | 11.24 | 141260 | 15696.58 | 3.01% |
| 2025-04-30 | 10.89 | 10.85 | 0.00 | 0.00% | 10.83 | 10.94 | 76874 | 8361.68 | 1.64% |
| 2025-04-29 | 10.80 | 10.85 | -0.06 | -0.55% | 10.75 | 10.95 | 101249 | 10990.11 | 2.16% |
| 2025-04-28 | 11.44 | 10.91 | -0.09 | -0.82% | 10.90 | 11.55 | 220292 | 24652.06 | 4.70% |
| 2025-04-25 | 11.18 | 11.00 | -0.27 | -2.40% | 10.93 | 11.18 | 102574 | 11302.49 | 2.19% |
| 2025-04-24 | 10.95 | 11.27 | 0.32 | 2.92% | 10.91 | 11.48 | 190742 | 21415.96 | 4.07% |
| 2025-04-23 | 10.79 | 10.95 | 0.06 | 0.55% | 10.77 | 10.98 | 79445 | 8621.61 | 1.69% |
| 2025-04-22 | 10.47 | 10.89 | 0.41 | 3.91% | 10.47 | 11.08 | 157041 | 17024.31 | 3.35% |
| 2025-04-21 | 10.35 | 10.48 | 0.12 | 1.16% | 10.30 | 10.51 | 62999 | 6574.78 | 1.34% |
| 2025-04-18 | 10.46 | 10.36 | -0.15 | -1.43% | 10.28 | 10.53 | 70323 | 7284.94 | 1.50% |
| 2025-04-17 | 10.33 | 10.51 | 0.17 | 1.64% | 10.26 | 10.63 | 69109 | 7248.01 | 1.47% |
| 2025-04-16 | 10.49 | 10.34 | -0.13 | -1.24% | 10.10 | 10.49 | 74962 | 7750.28 | 1.60% |
| 2025-04-15 | 10.56 | 10.47 | -0.07 | -0.66% | 10.42 | 10.63 | 49385 | 5189.92 | 1.05% |
| 2025-04-14 | 10.52 | 10.54 | 0.21 | 2.03% | 10.47 | 10.64 | 75859 | 8008.81 | 1.62% |
| 2025-04-11 | 10.25 | 10.33 | 0.05 | 0.49% | 10.21 | 10.43 | 61202 | 6334.53 | 1.31% |
| 2025-04-10 | 10.36 | 10.28 | 0.11 | 1.08% | 10.27 | 10.58 | 100322 | 10434.00 | 2.14% |
| 2025-04-09 | 9.85 | 10.17 | 0.13 | 1.29% | 9.45 | 10.24 | 120623 | 11994.60 | 2.57% |
| 2025-04-08 | 10.30 | 10.04 | -0.47 | -4.47% | 9.90 | 10.45 | 186739 | 18876.63 | 3.98% |
深证大盘股票行情在线 K线走势图
