神思电子(300479)股票行情
神思电子(300479)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 |
|---|
| 2025-04-30 | 19.31 | 19.66 | 0.57 | 2.99% | 19.10 | 19.85 | 69850 | 13673.25 | 3.55% | 0.00 |
| 2025-04-29 | 18.66 | 19.09 | 0.33 | 1.76% | 18.50 | 19.20 | 57456 | 10917.86 | 2.92% | 0.00 |
| 2025-04-28 | 19.12 | 18.76 | -0.85 | -4.33% | 18.69 | 19.48 | 91998 | 17388.34 | 4.67% | 0.00 |
| 2025-04-25 | 19.53 | 19.61 | 0.13 | 0.67% | 19.43 | 19.87 | 50254 | 9862.15 | 2.55% | 4.00 |
| 2025-04-24 | 20.14 | 19.48 | -0.66 | -3.28% | 19.39 | 20.20 | 65685 | 12922.34 | 3.34% | 0.00 |
| 2025-04-23 | 20.10 | 20.14 | 0.17 | 0.85% | 19.92 | 20.55 | 75793 | 15320.59 | 3.85% | 0.00 |
| 2025-04-22 | 19.91 | 19.97 | 0.14 | 0.71% | 19.82 | 20.25 | 88857 | 17815.83 | 4.51% | 3.00 |
| 2025-04-21 | 19.30 | 19.83 | 0.64 | 3.34% | 19.08 | 19.88 | 74256 | 14597.91 | 3.77% | 0.00 |
| 2025-04-18 | 19.29 | 19.19 | -0.10 | -0.52% | 19.12 | 19.45 | 49580 | 9557.39 | 2.52% | 0.00 |
| 2025-04-17 | 19.34 | 19.29 | -0.21 | -1.08% | 19.23 | 19.70 | 74329 | 14456.26 | 3.77% | 0.00 |
| 2025-04-16 | 19.32 | 19.50 | 0.08 | 0.41% | 18.74 | 19.69 | 96319 | 18591.93 | 4.89% | 0.00 |
| 2025-04-15 | 19.41 | 19.42 | -0.11 | -0.56% | 19.22 | 19.70 | 50739 | 9843.69 | 2.58% | 0.00 |
| 2025-04-14 | 19.71 | 19.53 | 0.22 | 1.14% | 19.42 | 19.83 | 75163 | 14754.39 | 3.82% | 0.00 |
| 2025-04-11 | 19.19 | 19.31 | 0.21 | 1.10% | 19.01 | 19.72 | 82760 | 16030.32 | 4.20% | 0.00 |
| 2025-04-10 | 19.20 | 19.10 | 0.51 | 2.74% | 19.00 | 19.53 | 90052 | 17357.70 | 4.57% | 0.00 |
| 2025-04-09 | 17.49 | 18.59 | 0.89 | 5.03% | 16.44 | 18.85 | 114744 | 20559.44 | 5.83% | 0.00 |
| 2025-04-08 | 17.70 | 17.70 | 0.60 | 3.51% | 17.21 | 18.50 | 110942 | 19816.19 | 5.63% | 0.00 |
| 2025-04-07 | 19.10 | 17.10 | -3.72 | -17.87% | 16.73 | 19.58 | 126338 | 22794.37 | 6.42% | 0.00 |
| 2025-04-03 | 20.78 | 20.82 | -0.24 | -1.14% | 20.60 | 21.11 | 61026 | 12741.64 | 3.10% | 0.00 |
| 2025-04-02 | 20.85 | 21.06 | 0.10 | 0.48% | 20.66 | 21.71 | 83293 | 17724.09 | 4.23% | 0.00 |
| 2025-04-01 | 21.03 | 20.96 | 0.00 | 0.00% | 20.77 | 21.38 | 70950 | 14933.89 | 3.60% | 10.00 |
| 2025-03-31 | 20.20 | 20.96 | 0.51 | 2.49% | 19.95 | 21.05 | 92635 | 19059.71 | 4.70% | 0.00 |
| 2025-03-28 | 20.70 | 20.45 | -0.12 | -0.58% | 20.34 | 20.85 | 39439 | 8102.89 | 2.00% | 0.00 |
| 2025-03-27 | 20.90 | 20.57 | -0.28 | -1.34% | 20.33 | 20.92 | 47208 | 9744.98 | 2.40% | 0.00 |
| 2025-03-26 | 20.57 | 20.85 | 0.23 | 1.12% | 20.57 | 21.03 | 51397 | 10723.22 | 2.61% | 0.00 |
| 2025-03-25 | 21.55 | 20.62 | -0.86 | -4.00% | 20.50 | 21.60 | 77599 | 16202.05 | 3.94% | 0.00 |
| 2025-03-24 | 21.50 | 21.48 | 0.02 | 0.09% | 20.52 | 21.69 | 101149 | 21426.02 | 5.13% | 0.00 |
| 2025-03-21 | 22.01 | 21.46 | -0.55 | -2.50% | 21.30 | 22.14 | 74175 | 16083.46 | 3.76% | 4.00 |
| 2025-03-20 | 22.48 | 22.01 | -0.47 | -2.09% | 21.98 | 22.77 | 91491 | 20366.59 | 4.64% | 0.00 |
| 2025-03-19 | 22.60 | 22.48 | -0.22 | -0.97% | 22.30 | 23.24 | 99797 | 22674.57 | 5.06% | 0.00 |
| 2025-03-18 | 22.69 | 22.70 | 0.01 | 0.04% | 22.48 | 23.04 | 79182 | 18004.39 | 4.02% | 0.00 |
| 2025-03-17 | 22.42 | 22.69 | 0.29 | 1.29% | 22.26 | 23.14 | 89517 | 20279.16 | 4.54% | 4.00 |
| 2025-03-14 | 22.31 | 22.40 | -0.11 | -0.49% | 21.85 | 22.65 | 116008 | 25909.96 | 5.89% | 0.00 |
| 2025-03-13 | 23.19 | 22.51 | -0.80 | -3.43% | 22.03 | 23.19 | 141247 | 31771.19 | 7.17% | 13.00 |
| 2025-03-12 | 23.08 | 23.31 | 0.42 | 1.83% | 22.76 | 23.58 | 178628 | 41536.41 | 9.07% | 31.00 |
| 2025-03-11 | 22.54 | 22.89 | -0.57 | -2.43% | 22.53 | 23.23 | 161076 | 36684.11 | 8.17% | 0.00 |
| 2025-03-10 | 22.81 | 23.46 | 0.68 | 2.99% | 22.08 | 23.97 | 247776 | 57381.73 | 12.57% | 5.00 |
| 2025-03-07 | 23.07 | 22.78 | -0.31 | -1.34% | 22.58 | 23.70 | 150072 | 34795.27 | 7.62% | 7.00 |
| 2025-03-06 | 22.37 | 23.09 | 0.89 | 4.01% | 22.35 | 23.46 | 168471 | 38693.22 | 8.55% | 0.00 |
| 2025-03-05 | 21.95 | 22.20 | 0.13 | 0.59% | 21.61 | 22.28 | 85267 | 18737.33 | 4.33% | 7.00 |
| 2025-03-04 | 21.46 | 22.07 | 0.39 | 1.80% | 21.40 | 22.19 | 87287 | 19143.31 | 4.43% | 3.00 |
| 2025-03-03 | 21.29 | 21.68 | 0.56 | 2.65% | 20.91 | 22.24 | 134553 | 29270.34 | 6.83% | 0.00 |
| 2025-02-28 | 22.50 | 21.12 | -1.71 | -7.49% | 21.00 | 22.70 | 172453 | 37455.96 | 8.75% | 0.00 |
| 2025-02-27 | 23.27 | 22.83 | -0.64 | -2.73% | 22.37 | 23.60 | 178873 | 41023.35 | 9.08% | 16.00 |
| 2025-02-26 | 22.66 | 23.47 | 0.43 | 1.87% | 22.42 | 23.69 | 222362 | 51628.75 | 11.29% | 0.00 |
| 2025-02-25 | 23.51 | 23.04 | -0.01 | -0.04% | 23.00 | 23.90 | 235879 | 55262.12 | 11.97% | 0.00 |
| 2025-02-24 | 23.37 | 23.05 | -0.72 | -3.03% | 22.65 | 23.60 | 263189 | 60541.51 | 13.36% | 2.00 |
| 2025-02-21 | 24.50 | 23.77 | 0.32 | 1.36% | 23.70 | 25.80 | 378077 | 92409.32 | 19.19% | 43.00 |
| 2025-02-20 | 23.10 | 23.45 | 0.40 | 1.74% | 22.61 | 23.66 | 259998 | 60084.16 | 13.20% | 0.00 |
| 2025-02-19 | 21.70 | 23.05 | 1.57 | 7.31% | 21.64 | 24.44 | 247112 | 56683.69 | 12.54% | 0.00 |
| 2025-02-18 | 22.58 | 21.48 | -1.39 | -6.08% | 21.42 | 22.67 | 176589 | 38874.19 | 8.96% | 0.00 |
| 2025-02-17 | 22.60 | 22.87 | 0.24 | 1.06% | 22.25 | 23.63 | 254480 | 58335.57 | 12.92% | 59.00 |
| 2025-02-14 | 22.28 | 22.63 | 1.05 | 4.87% | 21.55 | 23.78 | 306540 | 69056.06 | 15.56% | 0.00 |
| 2025-02-13 | 21.81 | 21.58 | -0.63 | -2.84% | 21.39 | 21.96 | 202122 | 43749.84 | 10.26% | 5.00 |
| 2025-02-12 | 21.25 | 22.21 | 0.82 | 3.83% | 21.18 | 22.86 | 268843 | 59182.23 | 13.64% | 0.00 |
| 2025-02-11 | 21.33 | 21.39 | -0.44 | -2.02% | 20.98 | 22.16 | 207953 | 44727.36 | 10.55% | 0.00 |
| 2025-02-10 | 21.10 | 21.83 | 0.54 | 2.54% | 20.95 | 22.34 | 260480 | 56603.28 | 13.22% | 48.00 |
| 2025-02-07 | 21.00 | 21.29 | 0.19 | 0.90% | 20.73 | 22.06 | 328069 | 70099.16 | 16.65% | 8.00 |
| 2025-02-06 | 20.60 | 21.10 | 0.09 | 0.43% | 20.33 | 21.29 | 300617 | 62616.95 | 15.26% | 1.00 |
| 2025-02-05 | 20.00 | 21.01 | 1.80 | 9.37% | 19.98 | 21.38 | 380098 | 77910.11 | 19.29% | 1.00 |
| 2025-01-27 | 20.42 | 19.21 | -1.20 | -5.88% | 19.11 | 20.60 | 339128 | 66725.71 | 17.21% | 38.00 |
| 2025-01-24 | 18.88 | 20.41 | 3.40 | 19.99% | 18.88 | 20.41 | 395971 | 79539.73 | 20.10% | 0.00 |
| 2025-01-23 | 17.29 | 17.01 | -0.06 | -0.35% | 17.01 | 17.73 | 65485 | 11411.27 | 3.32% | 0.00 |
| 2025-01-22 | 17.64 | 17.07 | -0.40 | -2.29% | 16.98 | 17.64 | 45828 | 7859.63 | 2.33% | 0.00 |
| 2025-01-21 | 17.87 | 17.47 | -0.14 | -0.80% | 17.11 | 17.88 | 48616 | 8463.13 | 2.47% | 0.00 |
| 2025-01-20 | 18.00 | 17.61 | 0.01 | 0.06% | 17.46 | 18.08 | 44626 | 7899.76 | 2.26% | 0.00 |
| 2025-01-17 | 17.79 | 17.60 | -0.24 | -1.35% | 17.48 | 17.88 | 51229 | 9051.45 | 2.60% | 0.00 |
| 2025-01-16 | 17.98 | 17.84 | 0.04 | 0.22% | 17.62 | 18.29 | 69253 | 12437.50 | 3.51% | 0.00 |
| 2025-01-15 | 17.93 | 17.80 | -0.16 | -0.89% | 17.71 | 18.10 | 61918 | 11071.50 | 3.14% | 0.00 |
| 2025-01-14 | 16.96 | 17.96 | 1.20 | 7.16% | 16.69 | 17.98 | 94227 | 16546.54 | 4.78% | 0.00 |
| 2025-01-13 | 16.32 | 16.76 | 0.18 | 1.09% | 15.87 | 16.81 | 59128 | 9719.38 | 3.00% | 0.00 |
| 2025-01-10 | 17.31 | 16.58 | -0.66 | -3.83% | 16.56 | 17.49 | 63064 | 10769.35 | 3.20% | 0.00 |
| 2025-01-09 | 17.22 | 17.24 | -0.07 | -0.40% | 17.14 | 17.50 | 61684 | 10703.04 | 3.13% | 6.00 |
| 2025-01-08 | 17.09 | 17.31 | 0.14 | 0.82% | 16.52 | 17.45 | 83908 | 14360.61 | 4.26% | 0.00 |
| 2025-01-07 | 16.49 | 17.17 | 0.66 | 4.00% | 16.49 | 17.21 | 70332 | 11899.44 | 3.57% | 0.00 |
| 2025-01-06 | 16.89 | 16.51 | -0.18 | -1.08% | 16.03 | 16.90 | 74248 | 12212.71 | 3.77% | 0.00 |
| 2025-01-03 | 18.10 | 16.69 | -1.19 | -6.66% | 16.62 | 18.19 | 94399 | 16247.59 | 4.79% | 0.00 |
| 2025-01-02 | 18.26 | 17.88 | -0.32 | -1.76% | 17.60 | 18.55 | 80180 | 14503.44 | 4.07% | 0.00 |
| 2024-12-31 | 19.16 | 18.20 | -0.79 | -4.16% | 18.19 | 19.27 | 85160 | 15838.43 | 4.32% | 1.00 |
| 2024-12-30 | 19.41 | 18.99 | -0.39 | -2.01% | 18.65 | 19.41 | 79256 | 15051.10 | 4.02% | 0.00 |
深证大盘股票行情在线 K线走势图
