当前位置: 爱股网 > 股票行情 > 神思电子(300479)股票行情

神思电子(300479)股票行情

神思电子(300479)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-26	18.57	18.10	-0.47	-2.53%	18.00	18.88	42931	7884.77	2.18%	0.00
2026-03-25	18.50	18.57	0.12	0.65%	18.43	18.83	43777	8162.15	2.22%	0.00
2026-03-24	18.40	18.45	0.49	2.73%	17.86	18.45	60006	10915.80	3.05%	0.00
2026-03-23	18.99	17.96	-1.39	-7.18%	17.71	19.03	80486	14814.21	4.09%	15.00
2026-03-20	20.70	19.35	-1.23	-5.98%	19.30	20.84	84779	16812.02	4.31%	0.00
2026-03-19	20.36	20.58	-0.09	-0.44%	20.21	20.89	45573	9369.89	2.31%	0.00
2026-03-18	20.28	20.67	0.48	2.38%	20.08	20.67	46261	9429.64	2.35%	0.00
2026-03-17	20.91	20.19	-0.72	-3.44%	19.84	21.00	44751	9188.25	2.27%	0.00
2026-03-16	20.40	20.91	0.52	2.55%	20.30	20.92	46608	9630.78	2.37%	0.00
2026-03-13	20.80	20.39	-0.50	-2.39%	20.32	20.87	55499	11373.78	2.82%	0.00
2026-03-12	21.10	20.89	-0.29	-1.37%	20.87	21.28	41371	8703.36	2.10%	0.00
2026-03-11	21.50	21.18	-0.29	-1.35%	21.10	21.75	52836	11271.50	2.68%	0.00
2026-03-10	21.36	21.47	0.31	1.47%	21.22	21.73	49108	10542.50	2.49%	0.00
2026-03-09	20.51	21.16	0.24	1.15%	20.37	21.22	59796	12453.07	3.04%	0.00
2026-03-06	20.61	20.92	0.30	1.45%	20.51	21.36	68059	14238.05	3.46%	0.00
2026-03-05	20.88	20.62	0.27	1.33%	20.55	21.08	66204	13756.59	3.36%	0.00
2026-03-04	20.05	20.35	0.05	0.25%	19.87	20.57	79389	16021.96	4.03%	0.00
2026-03-03	21.39	20.30	-1.02	-4.78%	20.21	21.55	82560	17193.54	4.19%	0.00
2026-03-02	21.88	21.32	-1.07	-4.78%	21.26	22.08	101977	21978.81	5.18%	0.00
2026-02-27	21.93	22.39	0.29	1.31%	21.87	22.66	84635	18926.52	4.30%	0.00
2026-02-26	21.90	22.10	0.17	0.78%	21.76	22.36	73858	16361.00	3.75%	0.00
2026-02-25	22.46	21.93	-0.53	-2.36%	21.93	22.46	88580	19586.11	4.50%	0.00
2026-02-24	22.37	22.46	0.57	2.60%	21.95	22.65	116650	25977.87	5.92%	0.00
2026-02-13	22.28	21.89	-0.48	-2.15%	21.89	22.52	108143	23974.13	5.49%	33.00
2026-02-12	22.13	22.37	0.04	0.18%	21.93	22.54	112926	25119.91	5.73%	0.00
2026-02-11	21.88	22.33	0.26	1.18%	21.87	22.88	151429	33928.44	7.69%	5.00
2026-02-10	21.84	22.07	0.22	1.01%	21.68	22.16	127826	28143.17	6.49%	2.00
2026-02-09	21.61	21.85	0.10	0.46%	21.58	22.08	134754	29411.56	6.84%	1.00
2026-02-06	20.85	21.75	0.76	3.62%	20.59	22.50	201270	43899.03	10.22%	0.00
2026-02-05	20.80	20.99	-0.01	-0.05%	20.64	21.18	83028	17447.71	4.22%	0.00
2026-02-04	20.76	21.00	0.07	0.33%	20.56	21.14	97166	20354.41	4.93%	0.00
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

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

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58