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 |
|---|
| 2025-08-01 | 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 |
| 2025-06-26 | 22.20 | 22.65 | 0.58 | 2.63% | 21.96 | 23.00 | 249656 | 56287.11 | 12.68% | 1.00 |
| 2025-06-25 | 21.66 | 22.07 | 0.28 | 1.28% | 21.50 | 22.14 | 147737 | 32356.12 | 7.50% | 30.00 |
| 2025-06-24 | 21.51 | 21.79 | 0.18 | 0.83% | 21.34 | 21.97 | 133478 | 28904.23 | 6.78% | 0.00 |
| 2025-06-23 | 20.13 | 21.61 | 1.19 | 5.83% | 20.03 | 21.66 | 143598 | 30509.67 | 7.29% | 5.00 |
| 2025-06-20 | 20.61 | 20.42 | -0.32 | -1.54% | 19.88 | 21.20 | 99491 | 20418.92 | 5.05% | 0.00 |
| 2025-06-19 | 21.35 | 20.74 | -0.72 | -3.36% | 20.61 | 21.66 | 96834 | 20357.45 | 4.92% | 0.00 |
| 2025-06-18 | 21.33 | 21.46 | -0.04 | -0.19% | 21.21 | 21.80 | 127733 | 27475.62 | 6.49% | 0.00 |
| 2025-06-17 | 21.00 | 21.50 | 0.45 | 2.14% | 20.86 | 21.69 | 163227 | 34989.12 | 8.29% | 24.00 |
| 2025-06-16 | 20.21 | 21.05 | 0.67 | 3.29% | 20.21 | 21.05 | 108007 | 22537.54 | 5.48% | 0.00 |
| 2025-06-13 | 20.86 | 20.38 | -0.47 | -2.25% | 20.28 | 21.01 | 84289 | 17330.56 | 4.28% | 0.00 |
| 2025-06-12 | 20.46 | 20.85 | 0.24 | 1.16% | 20.41 | 21.07 | 95072 | 19829.32 | 4.83% | 0.00 |
| 2025-06-11 | 20.44 | 20.61 | 0.12 | 0.59% | 20.35 | 21.15 | 86589 | 17950.74 | 4.40% | 0.00 |
| 2025-06-10 | 21.01 | 20.49 | -0.37 | -1.77% | 20.12 | 21.01 | 89385 | 18364.31 | 4.54% | 0.00 |
| 2025-06-09 | 20.70 | 20.86 | 0.24 | 1.16% | 20.48 | 21.18 | 93269 | 19466.86 | 4.74% | 0.00 |
| 2025-06-06 | 20.73 | 20.62 | -0.23 | -1.10% | 20.56 | 21.04 | 82866 | 17194.27 | 4.21% | 0.00 |
| 2025-06-05 | 20.42 | 20.85 | 0.43 | 2.11% | 20.33 | 20.97 | 116583 | 24056.95 | 5.92% | 1.00 |
| 2025-06-04 | 20.39 | 20.42 | 0.04 | 0.20% | 20.18 | 20.67 | 72015 | 14649.42 | 3.66% | 0.00 |
| 2025-06-03 | 20.28 | 20.38 | 0.29 | 1.44% | 20.28 | 20.86 | 112470 | 23099.96 | 5.71% | 0.00 |
| 2025-05-30 | 20.21 | 20.09 | -0.25 | -1.23% | 19.96 | 20.58 | 103591 | 20947.09 | 5.26% | 12.00 |
| 2025-05-29 | 19.25 | 20.34 | 1.15 | 5.99% | 19.11 | 20.38 | 137913 | 27469.21 | 7.00% | 6.00 |
| 2025-05-28 | 19.25 | 19.19 | -0.01 | -0.05% | 19.04 | 19.62 | 68439 | 13209.89 | 3.48% | 0.00 |
| 2025-05-27 | 19.45 | 19.20 | -0.42 | -2.14% | 19.13 | 19.68 | 72937 | 14062.39 | 3.70% | 0.00 |
| 2025-05-26 | 19.59 | 19.62 | 0.26 | 1.34% | 19.45 | 20.48 | 93976 | 18533.08 | 4.77% | 5.00 |
| 2025-05-23 | 20.24 | 19.36 | -1.00 | -4.91% | 19.30 | 20.26 | 119555 | 23663.36 | 6.07% | 0.00 |
| 2025-05-22 | 19.95 | 20.36 | 0.35 | 1.75% | 19.63 | 20.43 | 118308 | 23791.23 | 6.01% | 7.00 |
| 2025-05-21 | 19.81 | 20.01 | 0.10 | 0.50% | 19.45 | 20.52 | 111381 | 22330.45 | 5.66% | 11.00 |
| 2025-05-20 | 19.59 | 19.91 | 0.26 | 1.32% | 19.35 | 19.98 | 46957 | 9273.62 | 2.38% | 0.00 |
| 2025-05-19 | 19.40 | 19.65 | 0.25 | 1.29% | 19.12 | 19.70 | 40404 | 7858.11 | 2.05% | 0.00 |
| 2025-05-16 | 19.38 | 19.40 | 0.02 | 0.10% | 19.13 | 19.58 | 40546 | 7881.95 | 2.06% | 0.00 |
| 2025-05-15 | 20.33 | 19.38 | -0.78 | -3.87% | 19.35 | 20.35 | 65460 | 12857.86 | 3.32% | 0.00 |
| 2025-05-14 | 19.96 | 20.16 | 0.21 | 1.05% | 19.70 | 20.33 | 64063 | 12822.19 | 3.25% | 0.00 |
| 2025-05-13 | 20.66 | 19.95 | -0.38 | -1.87% | 19.90 | 20.67 | 54786 | 11042.46 | 2.78% | 0.00 |
| 2025-05-12 | 20.15 | 20.33 | 0.37 | 1.85% | 20.04 | 20.37 | 47204 | 9549.42 | 2.40% | 0.00 |
| 2025-05-09 | 20.35 | 19.96 | -0.49 | -2.40% | 19.92 | 20.36 | 51393 | 10315.42 | 2.61% | 0.00 |
| 2025-05-08 | 19.98 | 20.45 | 0.30 | 1.49% | 19.98 | 20.48 | 62436 | 12701.26 | 3.17% | 0.00 |
| 2025-05-07 | 20.40 | 20.15 | 0.01 | 0.05% | 19.93 | 20.55 | 77433 | 15632.66 | 3.93% | 0.00 |
| 2025-05-06 | 19.99 | 20.14 | 0.48 | 2.44% | 19.81 | 20.25 | 78168 | 15704.00 | 3.97% | 10.00 |
| 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 |
深证大盘股票行情在线 K线走势图
