神通科技(605228)股票行情
神通科技(605228)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 |
|---|
| 2025-06-20 | 10.65 | 10.45 | -0.25 | -2.34% | 10.39 | 10.78 | 45657 | 4795.90 | 1.07% |
| 2025-06-19 | 10.85 | 10.70 | -0.14 | -1.29% | 10.63 | 10.96 | 31054 | 3341.96 | 0.73% |
| 2025-06-18 | 10.86 | 10.84 | -0.07 | -0.64% | 10.74 | 10.92 | 23463 | 2537.50 | 0.55% |
| 2025-06-17 | 10.95 | 10.91 | 0.00 | 0.00% | 10.77 | 11.03 | 45378 | 4937.20 | 1.06% |
| 2025-06-16 | 10.70 | 10.91 | 0.13 | 1.21% | 10.56 | 11.10 | 47947 | 5236.02 | 1.12% |
| 2025-06-13 | 11.00 | 10.78 | -0.17 | -1.55% | 10.68 | 11.00 | 55586 | 5974.93 | 1.30% |
| 2025-06-12 | 10.88 | 10.95 | 0.03 | 0.27% | 10.74 | 11.02 | 41345 | 4504.31 | 0.97% |
| 2025-06-11 | 10.82 | 10.92 | 0.10 | 0.92% | 10.75 | 11.08 | 49723 | 5447.95 | 1.17% |
| 2025-06-10 | 10.85 | 10.82 | -0.06 | -0.55% | 10.53 | 11.28 | 74284 | 8059.13 | 1.74% |
| 2025-06-09 | 10.59 | 10.88 | -0.04 | -0.37% | 10.35 | 10.96 | 88488 | 9464.32 | 2.08% |
| 2025-06-06 | 10.92 | 10.92 | -0.01 | -0.09% | 10.76 | 10.98 | 48111 | 5227.69 | 1.13% |
| 2025-06-05 | 11.07 | 10.93 | -0.07 | -0.64% | 10.82 | 11.26 | 60239 | 6614.51 | 1.41% |
| 2025-06-04 | 10.82 | 11.00 | 0.16 | 1.48% | 10.75 | 11.12 | 72602 | 7942.52 | 1.70% |
| 2025-06-03 | 11.05 | 10.84 | -0.39 | -3.47% | 10.75 | 11.28 | 107088 | 11740.64 | 2.51% |
| 2025-05-30 | 11.70 | 11.23 | -0.55 | -4.67% | 11.15 | 11.75 | 88300 | 10021.14 | 2.07% |
| 2025-05-29 | 11.28 | 11.78 | 0.41 | 3.61% | 11.25 | 11.94 | 117298 | 13753.11 | 2.75% |
| 2025-05-28 | 11.55 | 11.37 | -0.18 | -1.56% | 11.32 | 11.74 | 58230 | 6682.89 | 1.37% |
| 2025-05-27 | 11.18 | 11.55 | 0.27 | 2.39% | 11.17 | 11.65 | 75392 | 8615.34 | 1.77% |
| 2025-05-26 | 11.24 | 11.28 | 0.08 | 0.71% | 11.09 | 11.34 | 43243 | 4862.70 | 1.01% |
| 2025-05-23 | 11.35 | 11.20 | -0.25 | -2.18% | 11.17 | 11.55 | 71899 | 8152.86 | 1.69% |
| 2025-05-22 | 11.65 | 11.45 | -0.09 | -0.78% | 11.43 | 12.00 | 125180 | 14574.95 | 2.94% |
| 2025-05-21 | 11.43 | 11.54 | -0.10 | -0.86% | 11.38 | 11.62 | 53070 | 6096.08 | 1.24% |
| 2025-05-20 | 11.55 | 11.64 | 0.21 | 1.84% | 11.27 | 11.80 | 88056 | 10179.61 | 2.07% |
| 2025-05-19 | 11.46 | 11.43 | -0.04 | -0.35% | 11.16 | 11.50 | 57157 | 6475.33 | 1.34% |
| 2025-05-16 | 10.86 | 11.47 | 0.46 | 4.18% | 10.86 | 11.48 | 103646 | 11778.73 | 2.43% |
| 2025-05-15 | 11.36 | 11.01 | -0.29 | -2.57% | 10.98 | 11.38 | 45833 | 5072.58 | 1.08% |
| 2025-05-14 | 11.41 | 11.30 | -0.10 | -0.88% | 11.24 | 11.47 | 40301 | 4562.86 | 0.95% |
| 2025-05-13 | 11.45 | 11.40 | 0.01 | 0.09% | 11.29 | 11.56 | 46620 | 5314.27 | 1.09% |
| 2025-05-12 | 11.29 | 11.39 | 0.21 | 1.88% | 11.22 | 11.41 | 52640 | 5960.87 | 1.23% |
| 2025-05-09 | 11.45 | 11.18 | -0.25 | -2.19% | 10.96 | 11.53 | 71409 | 7990.79 | 1.68% |
| 2025-05-08 | 11.57 | 11.43 | -0.11 | -0.95% | 11.32 | 11.62 | 98616 | 11285.17 | 2.31% |
| 2025-05-07 | 11.37 | 11.54 | 0.26 | 2.30% | 11.36 | 11.82 | 167624 | 19330.32 | 3.93% |
| 2025-05-06 | 10.30 | 11.28 | 1.03 | 10.05% | 10.30 | 11.28 | 148278 | 16202.93 | 3.48% |
| 2025-04-30 | 10.07 | 10.25 | 0.28 | 2.81% | 10.07 | 10.35 | 55519 | 5668.22 | 1.30% |
| 2025-04-29 | 9.80 | 9.97 | 0.14 | 1.42% | 9.79 | 10.12 | 35305 | 3531.39 | 0.83% |
| 2025-04-28 | 10.00 | 9.83 | -0.22 | -2.19% | 9.80 | 10.05 | 34978 | 3447.45 | 0.82% |
| 2025-04-25 | 10.16 | 10.05 | -0.08 | -0.79% | 10.01 | 10.25 | 40379 | 4079.44 | 0.95% |
| 2025-04-24 | 10.08 | 10.13 | -0.05 | -0.49% | 9.95 | 10.38 | 81267 | 8292.63 | 1.91% |
| 2025-04-23 | 10.05 | 10.18 | 0.49 | 5.06% | 9.90 | 10.35 | 103926 | 10507.58 | 2.44% |
| 2025-04-22 | 9.75 | 9.69 | -0.06 | -0.62% | 9.60 | 9.87 | 40830 | 3976.10 | 0.96% |
| 2025-04-21 | 9.45 | 9.75 | 0.23 | 2.42% | 9.35 | 9.85 | 63350 | 6101.06 | 1.49% |
| 2025-04-18 | 9.45 | 9.52 | 0.13 | 1.38% | 9.39 | 9.95 | 53727 | 5137.74 | 1.26% |
| 2025-04-17 | 9.42 | 9.39 | -0.04 | -0.42% | 9.29 | 9.51 | 31053 | 2928.87 | 0.73% |
| 2025-04-16 | 9.61 | 9.43 | -0.18 | -1.87% | 9.28 | 9.71 | 49982 | 4735.82 | 1.17% |
| 2025-04-15 | 9.64 | 9.61 | 0.00 | 0.00% | 9.50 | 9.75 | 39878 | 3831.56 | 0.94% |
| 2025-04-14 | 9.55 | 9.61 | 0.10 | 1.05% | 9.55 | 9.84 | 82097 | 7940.73 | 1.93% |
| 2025-04-11 | 9.26 | 9.51 | 0.28 | 3.03% | 9.10 | 9.65 | 86288 | 8149.98 | 2.02% |
| 2025-04-10 | 9.17 | 9.23 | 0.29 | 3.24% | 9.13 | 9.40 | 98403 | 9140.96 | 2.31% |
| 2025-04-09 | 8.70 | 8.94 | 0.11 | 1.25% | 8.01 | 9.03 | 120055 | 10298.04 | 2.82% |
| 2025-04-08 | 9.20 | 8.83 | -0.98 | -9.99% | 8.83 | 9.58 | 175757 | 15886.04 | 4.12% |
| 2025-04-07 | 9.91 | 9.81 | -1.09 | -10.00% | 9.81 | 10.20 | 72465 | 7143.71 | 1.70% |
| 2025-04-03 | 11.20 | 10.90 | -0.50 | -4.39% | 10.76 | 11.26 | 222088 | 24458.18 | 5.21% |
| 2025-04-02 | 11.40 | 11.40 | 1.04 | 10.04% | 11.40 | 11.40 | 57938 | 6604.96 | 1.36% |
| 2025-04-01 | 10.26 | 10.36 | 0.13 | 1.27% | 10.25 | 10.55 | 71352 | 7420.95 | 1.69% |
| 2025-03-31 | 10.77 | 10.23 | -0.60 | -5.54% | 10.00 | 10.88 | 113181 | 11607.83 | 2.68% |
| 2025-03-28 | 10.90 | 10.83 | -0.11 | -1.01% | 10.79 | 11.02 | 33023 | 3595.43 | 0.78% |
| 2025-03-27 | 11.00 | 10.94 | -0.13 | -1.17% | 10.76 | 11.07 | 45154 | 4934.92 | 1.07% |
| 2025-03-26 | 10.94 | 11.07 | 0.04 | 0.36% | 10.94 | 11.25 | 58679 | 6514.23 | 1.39% |
| 2025-03-25 | 11.43 | 11.03 | -0.40 | -3.50% | 10.96 | 11.47 | 71638 | 8007.86 | 1.69% |
| 2025-03-24 | 11.81 | 11.43 | -0.39 | -3.30% | 11.18 | 11.81 | 57699 | 6611.38 | 1.36% |
| 2025-03-21 | 12.48 | 11.82 | -0.79 | -6.26% | 11.79 | 12.49 | 107894 | 12953.82 | 2.55% |
| 2025-03-20 | 12.72 | 12.61 | -0.15 | -1.18% | 12.41 | 13.00 | 82275 | 10416.57 | 1.94% |
| 2025-03-19 | 13.02 | 12.76 | -0.27 | -2.07% | 12.66 | 13.10 | 106973 | 13684.42 | 2.53% |
| 2025-03-18 | 13.45 | 13.03 | -0.22 | -1.66% | 12.97 | 13.59 | 116955 | 15395.50 | 2.76% |
| 2025-03-17 | 12.95 | 13.25 | 0.14 | 1.07% | 12.85 | 13.85 | 195866 | 26204.58 | 4.63% |
| 2025-03-14 | 12.71 | 13.11 | 0.38 | 2.99% | 12.31 | 13.50 | 238061 | 30441.52 | 5.63% |
| 2025-03-13 | 13.95 | 12.73 | -1.41 | -9.97% | 12.73 | 13.95 | 301564 | 39145.23 | 7.13% |
| 2025-03-12 | 14.14 | 14.14 | 1.29 | 10.04% | 13.40 | 14.14 | 220048 | 30859.50 | 5.20% |
| 2025-03-11 | 12.52 | 12.85 | -0.21 | -1.61% | 12.40 | 13.08 | 216687 | 27577.66 | 5.12% |
| 2025-03-10 | 13.04 | 13.06 | 0.52 | 4.15% | 12.79 | 13.79 | 372427 | 49788.61 | 8.80% |
| 2025-03-07 | 12.58 | 12.54 | -0.18 | -1.42% | 12.11 | 13.08 | 293936 | 36691.16 | 6.95% |
| 2025-03-06 | 11.72 | 12.72 | 1.16 | 10.03% | 11.30 | 12.72 | 306819 | 37346.33 | 7.25% |
| 2025-03-05 | 10.86 | 11.56 | 0.58 | 5.28% | 10.61 | 11.97 | 351665 | 39156.38 | 8.31% |
| 2025-03-04 | 9.94 | 10.98 | 1.00 | 10.02% | 9.85 | 10.98 | 225176 | 24331.91 | 5.32% |
| 2025-03-03 | 9.95 | 9.98 | 0.01 | 0.10% | 9.86 | 10.10 | 34204 | 3425.10 | 0.81% |
| 2025-02-28 | 10.27 | 9.97 | -0.36 | -3.48% | 9.95 | 10.33 | 58944 | 5940.38 | 1.39% |
| 2025-02-27 | 10.51 | 10.33 | -0.22 | -2.09% | 10.12 | 10.55 | 80377 | 8297.12 | 1.90% |
| 2025-02-26 | 10.50 | 10.55 | -0.22 | -2.04% | 10.31 | 10.70 | 120401 | 12646.04 | 2.85% |
| 2025-02-25 | 11.70 | 10.77 | 0.08 | 0.75% | 10.60 | 11.70 | 173938 | 19170.33 | 4.11% |
| 2025-02-24 | 10.62 | 10.69 | 0.11 | 1.04% | 10.41 | 11.15 | 144977 | 15684.29 | 3.43% |
上证大盘股票行情在线 K线走势图
