神思电子(300479)股票行情 神思电子股票行情 300479股票行情_爱股网
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 |
|---|
| 2025-10-24 | 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 |
| 2025-10-10 | 19.96 | 19.55 | -0.51 | -2.54% | 19.50 | 19.96 | 43065 | 8481.07 | 2.19% | 0.00 |
| 2025-10-09 | 20.03 | 20.06 | -0.06 | -0.30% | 19.87 | 20.15 | 45770 | 9173.08 | 2.32% | 0.00 |
| 2025-09-30 | 20.08 | 20.12 | 0.24 | 1.21% | 19.91 | 20.32 | 47673 | 9596.77 | 2.42% | 13.00 |
| 2025-09-29 | 19.74 | 19.88 | 0.14 | 0.71% | 19.40 | 19.99 | 52043 | 10270.40 | 2.64% | 47.00 |
| 2025-09-26 | 19.97 | 19.74 | -0.35 | -1.74% | 19.73 | 20.24 | 39585 | 7892.74 | 2.01% | 0.00 |
| 2025-09-25 | 20.28 | 20.09 | 0.13 | 0.65% | 20.09 | 20.49 | 65071 | 13185.75 | 3.30% | 0.00 |
| 2025-09-24 | 19.47 | 19.96 | 0.38 | 1.94% | 19.33 | 19.99 | 42371 | 8381.57 | 2.15% | 40.00 |
| 2025-09-23 | 19.90 | 19.58 | -0.32 | -1.61% | 19.09 | 19.90 | 67106 | 13047.31 | 3.41% | 0.00 |
| 2025-09-22 | 19.80 | 19.90 | 0.10 | 0.51% | 19.65 | 20.08 | 44531 | 8838.85 | 2.26% | 0.00 |
| 2025-09-19 | 19.90 | 19.80 | -0.10 | -0.50% | 19.77 | 20.09 | 48088 | 9565.21 | 2.44% | 0.00 |
| 2025-09-18 | 20.55 | 19.90 | -0.65 | -3.16% | 19.81 | 20.58 | 78212 | 15823.79 | 3.97% | 15.00 |
| 2025-09-17 | 20.60 | 20.55 | -0.05 | -0.24% | 20.47 | 20.70 | 44242 | 9102.47 | 2.25% | 0.00 |
| 2025-09-16 | 20.30 | 20.60 | 0.27 | 1.33% | 20.14 | 20.60 | 47415 | 9688.82 | 2.41% | 0.00 |
| 2025-09-15 | 20.43 | 20.33 | -0.10 | -0.49% | 20.25 | 20.48 | 39827 | 8107.22 | 2.02% | 0.00 |
| 2025-09-12 | 20.65 | 20.43 | -0.21 | -1.02% | 20.36 | 20.85 | 61325 | 12613.75 | 3.11% | 0.00 |
| 2025-09-11 | 20.32 | 20.64 | 0.34 | 1.67% | 20.12 | 20.66 | 53078 | 10854.40 | 2.70% | 0.00 |
| 2025-09-10 | 20.45 | 20.30 | -0.10 | -0.49% | 20.28 | 20.56 | 37805 | 7706.32 | 1.92% | 0.00 |
| 2025-09-09 | 20.83 | 20.40 | -0.45 | -2.16% | 20.24 | 20.83 | 46338 | 9488.57 | 2.35% | 0.00 |
| 2025-09-08 | 20.50 | 20.85 | 0.22 | 1.07% | 20.38 | 20.86 | 54440 | 11251.70 | 2.76% | 6.00 |
| 2025-09-05 | 20.45 | 20.63 | 0.18 | 0.88% | 20.20 | 20.66 | 61009 | 12500.55 | 3.10% | 5.00 |
| 2025-09-04 | 20.44 | 20.45 | 0.01 | 0.05% | 19.94 | 20.72 | 74132 | 15120.25 | 3.76% | 0.00 |
| 2025-09-03 | 21.01 | 20.44 | -0.61 | -2.90% | 20.34 | 21.27 | 79137 | 16374.87 | 4.02% | 9.00 |
| 2025-09-02 | 21.97 | 21.05 | -0.94 | -4.27% | 20.79 | 21.97 | 101470 | 21461.66 | 5.15% | 4.00 |
| 2025-09-01 | 21.88 | 21.99 | 0.21 | 0.96% | 21.75 | 22.25 | 66258 | 14555.15 | 3.36% | 0.00 |
| 2025-08-29 | 22.18 | 21.78 | -0.43 | -1.94% | 21.59 | 22.21 | 87952 | 19173.59 | 4.47% | 0.00 |
| 2025-08-28 | 22.25 | 22.21 | -0.04 | -0.18% | 21.16 | 22.51 | 148713 | 32528.79 | 7.55% | 0.00 |
| 2025-08-27 | 23.26 | 22.25 | -0.74 | -3.22% | 22.18 | 23.60 | 127910 | 29311.22 | 6.50% | 0.00 |
| 2025-08-26 | 22.80 | 22.99 | -0.01 | -0.04% | 22.70 | 23.34 | 82602 | 19071.53 | 4.19% | 0.00 |
| 2025-08-25 | 23.17 | 23.00 | -0.08 | -0.35% | 22.78 | 23.40 | 113789 | 26163.26 | 5.78% | 0.00 |
| 2025-08-22 | 23.02 | 23.08 | 0.05 | 0.22% | 22.84 | 23.27 | 104827 | 24109.79 | 5.32% | 0.00 |
| 2025-08-21 | 23.16 | 23.03 | 0.03 | 0.13% | 22.78 | 23.63 | 134697 | 31258.31 | 6.84% | 0.00 |
| 2025-08-20 | 22.68 | 23.00 | 0.22 | 0.97% | 22.51 | 23.00 | 91649 | 20884.56 | 4.65% | 0.00 |
| 2025-08-19 | 22.52 | 22.78 | 0.12 | 0.53% | 22.50 | 23.09 | 117503 | 26826.40 | 5.97% | 0.00 |
| 2025-08-18 | 22.31 | 22.66 | 0.46 | 2.07% | 22.20 | 22.80 | 118831 | 26806.95 | 6.03% | 0.00 |
| 2025-08-15 | 21.79 | 22.20 | 0.43 | 1.98% | 21.62 | 22.30 | 84706 | 18687.55 | 4.30% | 5.00 |
| 2025-08-14 | 22.13 | 21.77 | -0.30 | -1.36% | 21.60 | 22.38 | 110840 | 24443.11 | 5.63% | 0.00 |
| 2025-08-13 | 22.18 | 22.07 | -0.10 | -0.45% | 22.00 | 22.34 | 86711 | 19198.72 | 4.40% | 0.00 |
| 2025-08-12 | 22.34 | 22.17 | -0.19 | -0.85% | 22.10 | 22.41 | 76943 | 17104.45 | 3.91% | 9.00 |
| 2025-08-11 | 22.14 | 22.36 | 0.22 | 0.99% | 22.08 | 22.55 | 76335 | 17105.17 | 3.88% | 0.00 |
| 2025-08-08 | 22.41 | 22.14 | -0.55 | -2.42% | 22.10 | 22.69 | 114126 | 25425.23 | 5.80% | 0.00 |
| 2025-08-07 | 22.55 | 22.69 | 0.14 | 0.62% | 22.30 | 23.21 | 155173 | 35237.36 | 7.88% | 0.00 |
| 2025-08-06 | 22.23 | 22.55 | 0.25 | 1.12% | 22.16 | 22.68 | 127801 | 28742.90 | 6.49% | 1.00 |
| 2025-08-05 | 22.35 | 22.30 | -0.19 | -0.84% | 22.15 | 22.49 | 104592 | 23256.62 | 5.31% | 0.00 |
| 2025-08-04 | 21.90 | 22.49 | 0.50 | 2.27% | 21.72 | 22.63 | 155851 | 34590.73 | 7.91% | 63.00 |
| 2025-08-01 | 21.52 | 21.99 | 0.73 | 3.43% | 21.23 | 22.14 | 145097 | 31570.54 | 7.37% | 0.00 |
| 2025-07-31 | 21.27 | 21.26 | -0.10 | -0.47% | 21.09 | 21.80 | 70924 | 15258.36 | 3.60% | 3.00 |
| 2025-07-30 | 21.93 | 21.36 | -0.62 | -2.82% | 21.13 | 21.93 | 95421 | 20493.11 | 4.85% | 0.00 |
| 2025-07-29 | 21.83 | 21.98 | 0.03 | 0.14% | 21.60 | 22.00 | 79655 | 17352.92 | 4.04% | 0.00 |
| 2025-07-28 | 22.40 | 21.95 | -0.18 | -0.81% | 21.78 | 22.40 | 105986 | 23229.29 | 5.38% | 0.00 |
| 2025-07-25 | 21.14 | 22.13 | 0.98 | 4.63% | 21.05 | 22.40 | 207969 | 45485.65 | 10.56% | 0.00 |
| 2025-07-24 | 20.85 | 21.15 | 0.26 | 1.24% | 20.85 | 21.16 | 43993 | 9281.86 | 2.23% | 0.00 |
| 2025-07-23 | 21.21 | 20.89 | -0.25 | -1.18% | 20.86 | 21.22 | 55677 | 11711.37 | 2.83% | 0.00 |
| 2025-07-22 | 21.64 | 21.14 | -0.54 | -2.49% | 21.03 | 21.65 | 88116 | 18725.71 | 4.47% | 0.00 |
| 2025-07-21 | 21.80 | 21.68 | -0.23 | -1.05% | 21.47 | 21.87 | 78559 | 17015.02 | 3.99% | 0.00 |
| 2025-07-18 | 21.57 | 21.91 | 0.36 | 1.67% | 21.47 | 22.10 | 114678 | 24978.99 | 5.82% | 0.00 |
| 2025-07-17 | 21.37 | 21.55 | 0.10 | 0.47% | 21.32 | 21.70 | 63017 | 13594.48 | 3.20% | 0.00 |
| 2025-07-16 | 21.43 | 21.45 | 0.13 | 0.61% | 21.25 | 21.64 | 63486 | 13647.21 | 3.22% | 0.00 |
| 2025-07-15 | 21.45 | 21.32 | -0.23 | -1.07% | 21.04 | 21.52 | 64374 | 13678.03 | 3.27% | 0.00 |
| 2025-07-14 | 21.62 | 21.55 | -0.16 | -0.74% | 21.20 | 21.72 | 80256 | 17164.68 | 4.08% | 0.00 |
| 2025-07-11 | 21.10 | 21.71 | 0.61 | 2.89% | 21.02 | 21.75 | 112180 | 24129.80 | 5.70% | 5.00 |
| 2025-07-10 | 21.53 | 21.10 | -0.55 | -2.54% | 21.07 | 21.62 | 83043 | 17686.42 | 4.22% | 0.00 |
| 2025-07-09 | 21.65 | 21.65 | 0.00 | 0.00% | 21.40 | 21.93 | 75413 | 16347.08 | 3.83% | 0.00 |
| 2025-07-08 | 21.41 | 21.65 | 0.26 | 1.22% | 21.31 | 21.80 | 66551 | 14376.34 | 3.38% | 0.00 |
| 2025-07-07 | 21.25 | 21.39 | 0.04 | 0.19% | 21.16 | 21.74 | 66826 | 14339.58 | 3.39% | 0.00 |
| 2025-07-04 | 21.62 | 21.35 | -0.16 | -0.74% | 21.15 | 21.88 | 112568 | 24243.09 | 5.72% | 0.00 |
| 2025-07-03 | 21.58 | 21.51 | 0.00 | 0.00% | 21.35 | 21.64 | 56628 | 12170.85 | 2.88% | 0.00 |
| 2025-07-02 | 21.80 | 21.51 | -0.43 | -1.96% | 21.30 | 21.91 | 67980 | 14640.37 | 3.45% | 0.00 |
| 2025-07-01 | 22.15 | 21.94 | -0.13 | -0.59% | 21.45 | 22.15 | 94958 | 20645.00 | 4.82% | 0.00 |
| 2025-06-30 | 22.08 | 22.07 | -0.03 | -0.14% | 21.94 | 22.37 | 112875 | 24972.29 | 5.73% | 3.00 |
| 2025-06-27 | 22.58 | 22.10 | -0.55 | -2.43% | 22.00 | 22.78 | 173045 | 38652.98 | 8.79% | 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
