先进数通(300541)股票行情
先进数通(300541)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 |
|---|
| 2025-09-15 | 15.84 | 15.58 | -0.10 | -0.64% | 15.46 | 15.94 | 182654 | 28468.07 | 4.72% | 17.00 |
| 2025-09-12 | 15.96 | 15.68 | -0.21 | -1.32% | 15.66 | 16.35 | 253802 | 40590.61 | 6.57% | 109.00 |
| 2025-09-11 | 15.48 | 15.89 | 0.59 | 3.86% | 15.22 | 15.92 | 243957 | 38215.88 | 6.31% | 100.00 |
| 2025-09-10 | 15.25 | 15.30 | 0.12 | 0.79% | 15.20 | 15.54 | 151947 | 23356.69 | 3.93% | 8.00 |
| 2025-09-09 | 15.65 | 15.18 | -0.50 | -3.19% | 15.12 | 15.67 | 212943 | 32690.31 | 5.51% | 6.00 |
| 2025-09-08 | 15.69 | 15.68 | 0.00 | 0.00% | 15.36 | 15.80 | 200111 | 31310.38 | 5.18% | 93.00 |
| 2025-09-05 | 15.54 | 15.68 | 0.18 | 1.16% | 15.25 | 15.70 | 251953 | 39113.97 | 6.52% | 22.00 |
| 2025-09-04 | 15.87 | 15.50 | -0.36 | -2.27% | 15.20 | 16.15 | 277215 | 43663.65 | 7.17% | 0.00 |
| 2025-09-03 | 16.67 | 15.86 | -0.83 | -4.97% | 15.75 | 16.83 | 336964 | 54700.91 | 8.72% | 3.00 |
| 2025-09-02 | 17.75 | 16.69 | -0.97 | -5.49% | 16.56 | 17.94 | 460796 | 78129.19 | 11.92% | 30.00 |
| 2025-09-01 | 17.41 | 17.66 | 0.31 | 1.79% | 17.38 | 18.08 | 442860 | 78376.50 | 11.46% | 1.00 |
| 2025-08-29 | 17.18 | 17.35 | 0.17 | 0.99% | 16.97 | 17.77 | 439599 | 76601.86 | 11.37% | 47.00 |
| 2025-08-28 | 16.85 | 17.18 | 0.28 | 1.66% | 16.35 | 17.18 | 425593 | 71652.98 | 11.01% | 35.00 |
| 2025-08-27 | 17.61 | 16.90 | -0.53 | -3.04% | 16.88 | 17.84 | 525486 | 91345.35 | 13.59% | 2.00 |
| 2025-08-26 | 17.30 | 17.43 | 0.11 | 0.64% | 17.11 | 17.94 | 478102 | 84168.02 | 12.37% | 199.00 |
| 2025-08-25 | 17.54 | 17.32 | -0.12 | -0.69% | 17.15 | 17.58 | 448395 | 77709.93 | 11.60% | 35.00 |
| 2025-08-22 | 17.35 | 17.44 | -0.12 | -0.68% | 17.25 | 17.68 | 455088 | 79206.74 | 11.77% | 44.00 |
| 2025-08-21 | 17.31 | 17.56 | 0.47 | 2.75% | 17.29 | 17.90 | 729487 | 128262.62 | 18.87% | 209.00 |
| 2025-08-20 | 17.05 | 17.09 | -0.13 | -0.75% | 16.74 | 17.24 | 375760 | 63824.70 | 9.72% | 10.00 |
| 2025-08-19 | 17.16 | 17.22 | 0.07 | 0.41% | 16.90 | 17.54 | 592870 | 102103.20 | 16.56% | 262.00 |
| 2025-08-18 | 16.66 | 17.15 | 0.54 | 3.25% | 16.46 | 17.48 | 559027 | 94648.27 | 15.61% | 110.00 |
| 2025-08-15 | 16.00 | 16.61 | 0.49 | 3.04% | 15.85 | 16.63 | 494802 | 81129.94 | 13.82% | 98.00 |
| 2025-08-14 | 15.96 | 16.12 | 0.09 | 0.56% | 15.95 | 16.48 | 515482 | 83792.56 | 14.40% | 13.00 |
| 2025-08-13 | 16.04 | 16.03 | -0.02 | -0.12% | 15.89 | 16.21 | 326549 | 52367.78 | 9.12% | 235.00 |
| 2025-08-12 | 15.93 | 16.05 | 0.05 | 0.31% | 15.81 | 16.05 | 240082 | 38266.78 | 6.71% | 19.00 |
| 2025-08-11 | 15.42 | 16.00 | 0.54 | 3.49% | 15.40 | 16.13 | 319014 | 50841.31 | 8.91% | 1.00 |
| 2025-08-08 | 15.86 | 15.46 | -0.43 | -2.71% | 15.46 | 15.88 | 226221 | 35330.49 | 6.32% | 36.00 |
| 2025-08-07 | 15.91 | 15.89 | -0.22 | -1.37% | 15.81 | 16.06 | 227396 | 36179.91 | 6.35% | 25.00 |
| 2025-08-06 | 15.50 | 16.11 | 0.56 | 3.60% | 15.41 | 16.15 | 378597 | 60331.85 | 10.57% | 118.00 |
| 2025-08-05 | 15.43 | 15.55 | 0.04 | 0.26% | 15.41 | 15.62 | 169508 | 26300.38 | 4.73% | 90.00 |
| 2025-08-04 | 15.35 | 15.51 | 0.21 | 1.37% | 15.24 | 15.53 | 150045 | 23124.38 | 4.19% | 7.00 |
| 2025-08-01 | 15.33 | 15.30 | -0.08 | -0.52% | 15.03 | 15.44 | 193026 | 29364.31 | 5.39% | 15.00 |
| 2025-07-31 | 15.25 | 15.38 | 0.08 | 0.52% | 15.22 | 15.56 | 214742 | 33175.94 | 6.00% | 5.00 |
| 2025-07-30 | 15.72 | 15.30 | -0.44 | -2.80% | 15.15 | 15.72 | 279441 | 42913.40 | 7.81% | 63.00 |
| 2025-07-29 | 16.13 | 15.74 | -0.40 | -2.48% | 15.42 | 16.19 | 345119 | 54092.27 | 9.64% | 6.00 |
| 2025-07-28 | 16.12 | 16.14 | 0.06 | 0.37% | 15.89 | 16.22 | 240360 | 38697.66 | 6.71% | 110.00 |
| 2025-07-25 | 16.00 | 16.08 | 0.13 | 0.82% | 15.87 | 16.25 | 257276 | 41341.61 | 7.19% | 40.00 |
| 2025-07-24 | 15.79 | 15.95 | 0.17 | 1.08% | 15.74 | 15.96 | 214708 | 34041.74 | 6.00% | 93.00 |
| 2025-07-23 | 15.84 | 15.78 | -0.17 | -1.07% | 15.65 | 16.14 | 265046 | 42112.06 | 7.40% | 0.00 |
| 2025-07-22 | 16.02 | 15.95 | -0.15 | -0.93% | 15.64 | 16.05 | 307766 | 48737.09 | 8.60% | 0.10 |
| 2025-07-21 | 16.00 | 16.10 | -0.03 | -0.19% | 15.87 | 16.15 | 307594 | 49261.59 | 8.59% | 188.00 |
| 2025-07-18 | 16.51 | 16.13 | -0.56 | -3.36% | 16.10 | 16.68 | 460319 | 75167.29 | 12.86% | 26.00 |
| 2025-07-17 | 16.82 | 16.69 | -0.27 | -1.59% | 16.58 | 17.08 | 482302 | 80786.41 | 13.47% | 210.00 |
| 2025-07-16 | 16.95 | 16.96 | -0.14 | -0.82% | 16.50 | 17.32 | 572466 | 96714.93 | 15.99% | 47.00 |
| 2025-07-15 | 16.43 | 17.10 | 0.73 | 4.46% | 16.13 | 17.77 | 847950 | 145132.94 | 23.68% | 3.90 |
| 2025-07-14 | 16.78 | 16.37 | -0.57 | -3.36% | 16.08 | 16.88 | 483970 | 79200.30 | 13.52% | 8.00 |
| 2025-07-11 | 16.22 | 16.94 | 0.61 | 3.74% | 15.98 | 16.99 | 757002 | 125538.07 | 21.14% | 440.00 |
| 2025-07-10 | 16.20 | 16.33 | 0.00 | 0.00% | 15.85 | 17.09 | 780554 | 128978.41 | 21.80% | 169.00 |
| 2025-07-09 | 16.58 | 16.33 | -0.07 | -0.43% | 16.11 | 16.58 | 479853 | 78510.30 | 13.40% | 104.00 |
| 2025-07-08 | 15.70 | 16.40 | 0.58 | 3.67% | 15.55 | 16.50 | 625798 | 101527.60 | 17.48% | 29.00 |
| 2025-07-07 | 15.53 | 15.82 | 0.29 | 1.87% | 15.45 | 16.03 | 471658 | 74496.52 | 13.17% | 15.00 |
| 2025-07-04 | 15.55 | 15.53 | 0.12 | 0.78% | 15.14 | 15.85 | 479938 | 74496.88 | 13.41% | 0.00 |
| 2025-07-03 | 15.41 | 15.41 | 0.03 | 0.20% | 15.23 | 15.50 | 298564 | 45921.78 | 8.34% | 0.00 |
| 2025-07-02 | 15.63 | 15.38 | -0.41 | -2.60% | 15.25 | 15.78 | 269833 | 41716.28 | 7.54% | 0.00 |
| 2025-07-01 | 16.22 | 15.79 | -0.46 | -2.83% | 15.56 | 16.30 | 457009 | 72249.53 | 12.76% | 22.00 |
| 2025-06-30 | 16.11 | 16.25 | 0.14 | 0.87% | 15.85 | 16.48 | 501831 | 81405.50 | 14.02% | 126.00 |
| 2025-06-27 | 16.50 | 16.11 | -0.36 | -2.19% | 16.05 | 16.65 | 618658 | 100736.39 | 17.28% | 18.00 |
| 2025-06-26 | 16.41 | 16.47 | 0.08 | 0.49% | 16.10 | 16.96 | 929705 | 152977.50 | 25.97% | 77.00 |
| 2025-06-25 | 15.63 | 16.39 | 0.48 | 3.02% | 15.52 | 16.75 | 1080978 | 175887.67 | 30.19% | 19.00 |
| 2025-06-24 | 15.76 | 15.91 | 0.12 | 0.76% | 15.34 | 15.93 | 735603 | 115217.60 | 20.55% | 99.00 |
| 2025-06-23 | 13.81 | 15.79 | 1.80 | 12.87% | 13.80 | 16.00 | 1005985 | 154441.84 | 28.10% | 80.00 |
| 2025-06-20 | 14.33 | 14.01 | -0.36 | -2.51% | 13.51 | 14.45 | 371774 | 51882.20 | 10.38% | 4.00 |
| 2025-06-19 | 15.01 | 14.37 | -0.53 | -3.56% | 14.32 | 15.23 | 421228 | 61759.40 | 11.77% | 10.00 |
| 2025-06-18 | 14.92 | 14.90 | -0.23 | -1.52% | 14.86 | 15.35 | 488971 | 73484.01 | 13.66% | 0.00 |
| 2025-06-17 | 14.96 | 15.13 | 0.10 | 0.67% | 14.86 | 15.39 | 669087 | 101224.33 | 18.69% | 27.00 |
| 2025-06-16 | 14.02 | 15.03 | 0.88 | 6.22% | 14.02 | 15.06 | 674406 | 99986.16 | 18.84% | 46.00 |
| 2025-06-13 | 14.55 | 14.15 | -0.51 | -3.48% | 14.14 | 14.71 | 343651 | 49129.06 | 9.60% | 6.00 |
| 2025-06-12 | 14.39 | 14.66 | 0.06 | 0.41% | 14.31 | 14.91 | 515702 | 75396.32 | 14.40% | 200.00 |
| 2025-06-11 | 13.84 | 14.60 | 0.75 | 5.42% | 13.75 | 14.61 | 639782 | 92042.25 | 17.87% | 106.00 |
| 2025-06-10 | 14.13 | 13.85 | -0.39 | -2.74% | 13.63 | 14.19 | 260025 | 36147.37 | 7.26% | 10.00 |
| 2025-06-09 | 14.13 | 14.24 | 0.15 | 1.06% | 14.00 | 14.35 | 262174 | 37227.81 | 7.32% | 22.00 |
| 2025-06-06 | 14.18 | 14.09 | -0.11 | -0.77% | 14.03 | 14.53 | 351105 | 49985.04 | 9.81% | 0.00 |
| 2025-06-05 | 14.05 | 14.20 | 0.07 | 0.50% | 13.90 | 14.30 | 371411 | 52377.93 | 10.37% | 62.00 |
| 2025-06-04 | 14.00 | 14.13 | 0.13 | 0.93% | 13.78 | 14.17 | 349470 | 48914.05 | 9.76% | 22.00 |
| 2025-06-03 | 14.14 | 14.00 | 0.14 | 1.01% | 13.97 | 14.68 | 506037 | 71950.46 | 14.13% | 147.00 |
| 2025-05-30 | 13.81 | 13.86 | -0.40 | -2.81% | 13.71 | 14.03 | 409003 | 56665.61 | 11.42% | 10.00 |
| 2025-05-29 | 13.17 | 14.26 | 1.09 | 8.28% | 13.13 | 14.26 | 629030 | 87461.65 | 17.57% | 30.00 |
| 2025-05-28 | 13.22 | 13.17 | 0.01 | 0.08% | 13.06 | 13.39 | 164417 | 21721.27 | 4.59% | 0.00 |
| 2025-05-27 | 13.20 | 13.16 | -0.08 | -0.60% | 13.06 | 13.28 | 117623 | 15498.99 | 3.29% | 18.00 |
| 2025-05-26 | 12.99 | 13.24 | 0.31 | 2.40% | 12.95 | 13.25 | 157126 | 20659.99 | 4.39% | 19.00 |
深证大盘股票行情在线 K线走势图
