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 |
|---|
| 2026-02-03 | 20.74 | 20.93 | 0.41 | 2.00% | 20.60 | 21.03 | 99472 | 20731.76 | 5.05% | 4.00 |
| 2026-02-02 | 20.19 | 20.52 | 0.82 | 4.16% | 19.89 | 21.35 | 159607 | 32971.50 | 8.10% | 2.00 |
| 2026-01-30 | 20.08 | 19.70 | -0.50 | -2.48% | 19.68 | 20.19 | 93037 | 18490.78 | 4.72% | 2.00 |
| 2026-01-29 | 20.25 | 20.20 | -0.15 | -0.74% | 19.88 | 20.85 | 92376 | 18888.08 | 4.69% | 1.00 |
| 2026-01-28 | 20.86 | 20.35 | -0.65 | -3.10% | 20.33 | 21.07 | 79321 | 16397.51 | 4.03% | 0.00 |
| 2026-01-27 | 20.58 | 21.00 | 0.29 | 1.40% | 19.94 | 21.00 | 116801 | 23861.92 | 5.93% | 0.00 |
| 2026-01-26 | 21.35 | 20.71 | -0.67 | -3.13% | 20.40 | 21.37 | 123386 | 25646.11 | 6.27% | 0.00 |
| 2026-01-23 | 20.78 | 21.38 | 0.62 | 2.99% | 20.62 | 21.39 | 136296 | 28780.84 | 6.92% | 0.00 |
| 2026-01-22 | 21.01 | 20.76 | -0.20 | -0.95% | 20.63 | 21.17 | 117819 | 24562.76 | 5.98% | 0.00 |
| 2026-01-21 | 21.36 | 20.96 | -0.55 | -2.56% | 20.85 | 21.58 | 159429 | 33672.41 | 8.10% | 3.00 |
| 2026-01-20 | 21.35 | 21.51 | 0.16 | 0.75% | 21.24 | 22.19 | 231759 | 50245.84 | 11.77% | 0.00 |
| 2026-01-19 | 20.95 | 21.35 | 0.50 | 2.40% | 20.61 | 22.26 | 271681 | 58323.01 | 13.80% | 0.00 |
| 2026-01-16 | 22.31 | 20.85 | -2.30 | -9.94% | 20.85 | 22.65 | 422670 | 91265.17 | 21.46% | 0.00 |
| 2026-01-15 | 20.54 | 23.15 | 2.49 | 12.05% | 20.38 | 24.79 | 573233 | 135188.61 | 29.11% | 2.00 |
| 2026-01-14 | 20.21 | 20.66 | 0.68 | 3.40% | 20.16 | 20.88 | 152943 | 31353.00 | 7.77% | 0.00 |
| 2026-01-13 | 20.40 | 19.98 | -0.35 | -1.72% | 19.92 | 20.56 | 91347 | 18506.71 | 4.64% | 0.00 |
| 2026-01-12 | 19.80 | 20.33 | 0.81 | 4.15% | 19.60 | 20.47 | 123047 | 24722.24 | 6.25% | 0.00 |
| 2026-01-09 | 19.25 | 19.52 | 0.29 | 1.51% | 19.19 | 19.53 | 58806 | 11397.98 | 2.99% | 0.00 |
| 2026-01-08 | 18.91 | 19.23 | 0.27 | 1.42% | 18.90 | 19.25 | 45488 | 8708.43 | 2.31% | 0.00 |
| 2026-01-07 | 19.24 | 18.96 | -0.32 | -1.66% | 18.91 | 19.24 | 52936 | 10068.25 | 2.69% | 0.00 |
| 2026-01-06 | 19.10 | 19.28 | 0.02 | 0.10% | 19.08 | 19.34 | 49050 | 9423.27 | 2.49% | 0.00 |
| 2026-01-05 | 19.20 | 19.26 | 0.14 | 0.73% | 18.90 | 19.26 | 45537 | 8699.28 | 2.31% | 0.00 |
| 2025-12-31 | 18.92 | 19.12 | 0.21 | 1.11% | 18.92 | 19.33 | 47672 | 9120.09 | 2.42% | 0.00 |
| 2025-12-30 | 18.76 | 18.91 | 0.08 | 0.42% | 18.71 | 19.13 | 40082 | 7590.39 | 2.04% | 0.00 |
| 2025-12-29 | 18.83 | 18.83 | 0.02 | 0.11% | 18.66 | 18.94 | 34143 | 6417.65 | 1.73% | 0.00 |
| 2025-12-26 | 18.83 | 18.81 | -0.06 | -0.32% | 18.62 | 18.94 | 34839 | 6547.53 | 1.77% | 0.00 |
| 2025-12-25 | 18.97 | 18.87 | -0.18 | -0.94% | 18.73 | 19.02 | 32427 | 6118.17 | 1.65% | 0.00 |
| 2025-12-24 | 18.68 | 19.05 | 0.80 | 4.38% | 18.60 | 19.17 | 64094 | 12120.27 | 3.25% | 0.00 |
| 2025-12-23 | 18.59 | 18.25 | -0.37 | -1.99% | 18.22 | 18.64 | 22739 | 4174.87 | 1.15% | 0.00 |
| 2025-12-22 | 18.60 | 18.62 | 0.02 | 0.11% | 18.56 | 18.75 | 17917 | 3342.44 | 0.91% | 0.00 |
| 2025-12-19 | 18.57 | 18.60 | 0.04 | 0.22% | 18.48 | 18.67 | 17932 | 3333.31 | 0.91% | 0.00 |
| 2025-12-18 | 18.32 | 18.56 | 0.09 | 0.49% | 18.25 | 18.66 | 26384 | 4893.95 | 1.34% | 0.00 |
| 2025-12-17 | 18.35 | 18.47 | 0.06 | 0.33% | 18.08 | 18.50 | 30248 | 5537.30 | 1.54% | 0.00 |
| 2025-12-16 | 18.38 | 18.41 | 0.10 | 0.55% | 18.05 | 18.48 | 26232 | 4796.51 | 1.33% | 0.00 |
| 2025-12-15 | 18.28 | 18.31 | -0.07 | -0.38% | 18.06 | 18.46 | 22123 | 4042.75 | 1.12% | 0.00 |
| 2025-12-12 | 18.44 | 18.38 | -0.03 | -0.16% | 18.30 | 18.65 | 22567 | 4165.91 | 1.15% | 0.00 |
| 2025-12-11 | 18.83 | 18.41 | -0.42 | -2.23% | 18.41 | 18.88 | 27147 | 5044.32 | 1.38% | 0.00 |
| 2025-12-10 | 19.00 | 18.83 | -0.19 | -1.00% | 18.67 | 19.00 | 21089 | 3973.59 | 1.07% | 0.00 |
| 2025-12-09 | 19.18 | 19.02 | -0.18 | -0.94% | 19.01 | 19.28 | 22458 | 4292.58 | 1.14% | 0.00 |
| 2025-12-08 | 19.17 | 19.20 | 0.04 | 0.21% | 19.17 | 19.38 | 29145 | 5618.49 | 1.48% | 0.00 |
| 2025-12-05 | 18.91 | 19.16 | 0.23 | 1.22% | 18.69 | 19.25 | 29328 | 5571.12 | 1.49% | 0.00 |
| 2025-12-04 | 19.26 | 18.93 | -0.33 | -1.71% | 18.80 | 19.36 | 39199 | 7427.57 | 1.99% | 0.00 |
| 2025-12-03 | 19.84 | 19.26 | -0.59 | -2.97% | 19.24 | 19.88 | 43425 | 8447.77 | 2.21% | 0.00 |
| 2025-12-02 | 20.04 | 19.85 | -0.23 | -1.15% | 19.66 | 20.04 | 30484 | 6050.81 | 1.55% | 0.00 |
| 2025-12-01 | 19.95 | 20.08 | -0.02 | -0.10% | 19.85 | 20.10 | 38249 | 7640.26 | 1.94% | 0.00 |
| 2025-11-28 | 19.72 | 20.10 | 0.26 | 1.31% | 19.72 | 20.10 | 37222 | 7412.99 | 1.89% | 0.00 |
| 2025-11-27 | 20.15 | 19.84 | -0.16 | -0.80% | 19.82 | 20.15 | 38557 | 7685.72 | 1.96% | 0.00 |
| 2025-11-26 | 20.22 | 20.00 | -0.29 | -1.43% | 19.94 | 20.54 | 58077 | 11746.95 | 2.95% | 0.00 |
| 2025-11-25 | 20.18 | 20.29 | 0.21 | 1.05% | 20.15 | 20.59 | 83691 | 17071.07 | 4.25% | 0.00 |
| 2025-11-24 | 19.79 | 20.08 | 0.34 | 1.72% | 19.60 | 20.13 | 64703 | 12892.56 | 3.29% | 0.00 |
| 2025-11-21 | 19.66 | 19.74 | -0.13 | -0.65% | 19.33 | 20.05 | 60652 | 11935.53 | 3.08% | 0.00 |
| 2025-11-20 | 19.95 | 19.87 | -0.04 | -0.20% | 19.46 | 20.15 | 52868 | 10476.97 | 2.68% | 0.00 |
| 2025-11-19 | 20.01 | 19.91 | -0.19 | -0.95% | 19.75 | 20.08 | 42687 | 8493.10 | 2.17% | 0.00 |
| 2025-11-18 | 19.77 | 20.10 | 0.19 | 0.95% | 19.71 | 20.17 | 66056 | 13197.65 | 3.35% | 0.00 |
| 2025-11-17 | 19.60 | 19.91 | 0.37 | 1.89% | 19.42 | 20.00 | 51425 | 10205.73 | 2.61% | 0.00 |
| 2025-11-14 | 19.58 | 19.54 | -0.21 | -1.06% | 19.51 | 19.85 | 30452 | 5998.70 | 1.55% | 0.00 |
| 2025-11-13 | 19.61 | 19.75 | 0.19 | 0.97% | 19.36 | 19.92 | 48341 | 9533.77 | 2.45% | 0.00 |
| 2025-11-12 | 19.41 | 19.56 | 0.05 | 0.26% | 19.36 | 19.72 | 40343 | 7879.94 | 2.05% | 0.00 |
| 2025-11-11 | 19.69 | 19.51 | -0.20 | -1.01% | 19.44 | 19.76 | 37704 | 7372.68 | 1.91% | 0.00 |
| 2025-11-10 | 19.29 | 19.71 | 0.61 | 3.19% | 19.20 | 19.92 | 69121 | 13556.51 | 3.51% | 0.00 |
| 2025-11-07 | 19.14 | 19.10 | -0.15 | -0.78% | 19.00 | 19.19 | 24464 | 4674.00 | 1.24% | 0.00 |
| 2025-11-06 | 19.38 | 19.25 | -0.09 | -0.47% | 19.12 | 19.43 | 31521 | 6050.05 | 1.60% | 0.00 |
| 2025-11-05 | 19.24 | 19.34 | -0.07 | -0.36% | 19.22 | 19.44 | 25966 | 5020.50 | 1.32% | 0.00 |
| 2025-11-04 | 19.59 | 19.41 | -0.15 | -0.77% | 19.27 | 19.59 | 33336 | 6460.75 | 1.69% | 10.00 |
| 2025-11-03 | 19.41 | 19.56 | 0.10 | 0.51% | 19.36 | 19.59 | 31588 | 6151.22 | 1.60% | 0.00 |
| 2025-10-31 | 19.29 | 19.46 | 0.19 | 0.99% | 19.19 | 19.52 | 40586 | 7872.79 | 2.06% | 11.00 |
| 2025-10-30 | 19.56 | 19.27 | -0.40 | -2.03% | 19.20 | 19.59 | 54343 | 10496.70 | 2.76% | 0.00 |
| 2025-10-29 | 19.73 | 19.67 | -0.40 | -1.99% | 19.46 | 19.81 | 61298 | 12022.79 | 3.11% | 0.00 |
| 2025-10-28 | 19.84 | 20.07 | 0.58 | 2.98% | 19.72 | 20.30 | 113807 | 22911.82 | 5.78% | 1.00 |
| 2025-10-27 | 19.39 | 19.49 | 0.15 | 0.78% | 19.15 | 19.57 | 49012 | 9476.88 | 2.49% | 0.00 |
| 2025-10-24 | 19.33 | 19.34 | 0.01 | 0.05% | 19.23 | 19.44 | 37706 | 7288.79 | 1.91% | 0.00 |
| 2025-10-23 | 19.22 | 19.33 | 0.01 | 0.05% | 19.00 | 19.36 | 39646 | 7589.37 | 2.01% | 0.00 |
| 2025-10-22 | 19.18 | 19.32 | 0.31 | 1.63% | 19.07 | 19.67 | 61177 | 11864.17 | 3.11% | 0.00 |
| 2025-10-21 | 18.87 | 19.01 | 0.24 | 1.28% | 18.61 | 19.04 | 27382 | 5182.49 | 1.39% | 0.00 |
| 2025-10-20 | 18.66 | 18.77 | 0.36 | 1.96% | 18.60 | 18.85 | 26759 | 5016.41 | 1.36% | 0.00 |
| 2025-10-17 | 18.89 | 18.41 | -0.46 | -2.44% | 18.41 | 18.92 | 40881 | 7612.32 | 2.08% | 0.00 |
| 2025-10-16 | 19.12 | 18.87 | -0.35 | -1.82% | 18.66 | 19.22 | 49112 | 9267.06 | 2.49% | 5.00 |
| 2025-10-15 | 19.20 | 19.22 | 0.03 | 0.16% | 18.93 | 19.39 | 54407 | 10434.31 | 2.76% | 5.00 |
| 2025-10-14 | 19.43 | 19.19 | -0.17 | -0.88% | 19.04 | 19.58 | 35742 | 6892.84 | 1.81% | 0.00 |
| 2025-10-13 | 19.00 | 19.36 | -0.19 | -0.97% | 18.68 | 19.44 | 36269 | 6963.41 | 1.84% | 0.00 |
深证大盘股票行情在线 K线走势图
神思电子(300479)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
