神通科技 (605228) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-04-02	14.38	13.99	-0.45	-3.12%	13.85	14.52	99570	14063	2.09%
2026-04-01	14.01	14.44	0.62	4.49%	14.01	14.80	160932	23216	3.37%
2026-03-31	14.37	13.82	-0.54	-3.76%	13.77	14.64	156756	22226	3.29%
2026-03-30	14.41	14.36	-0.22	-1.51%	14.22	14.78	119394	17212	2.50%
2026-03-27	14.26	14.58	0.09	0.62%	14.26	14.63	84690	12275	1.77%
2026-03-26	14.35	14.49	0.06	0.42%	14.31	14.66	100162	14472	2.10%
2026-03-25	14.01	14.43	0.38	2.70%	13.96	14.50	128867	18531	2.70%
2026-03-24	14.00	14.05	0.18	1.30%	13.70	14.22	126364	17636	2.65%
2026-03-23	13.93	13.87	-0.09	-0.64%	13.62	14.27	189195	26368	3.97%
2026-03-20	13.69	13.96	0.15	1.09%	13.59	14.58	228627	32145	4.79%
2026-03-19	13.40	13.81	0.31	2.30%	13.24	13.92	150111	20469	3.15%
2026-03-18	13.00	13.50	0.59	4.57%	12.95	13.50	131953	17580	2.77%
2026-03-17	12.76	12.91	0.22	1.73%	12.70	13.35	131392	17168	2.75%
2026-03-16	12.42	12.69	0.15	1.20%	12.25	12.70	87308	10955	1.83%
2026-03-13	12.71	12.54	-0.20	-1.57%	12.52	12.83	54778	6947	1.15%
2026-03-12	12.94	12.74	-0.19	-1.47%	12.68	12.96	54011	6906	1.13%
2026-03-11	13.27	12.93	-0.30	-2.27%	12.88	13.32	78769	10291	1.65%
2026-03-10	13.00	13.23	0.35	2.72%	13.00	13.23	74792	9811	1.57%
2026-03-09	13.01	12.88	-0.33	-2.50%	12.56	13.03	86526	11012	1.81%
2026-03-06	13.15	13.21	0.00	0.00%	13.10	13.27	56977	7529	1.19%
2026-03-05	13.13	13.21	0.32	2.48%	13.11	13.49	83246	11049	1.74%
2026-03-04	13.00	12.89	-0.30	-2.27%	12.76	13.21	78470	10174	1.64%
2026-03-03	13.77	13.19	-0.60	-4.35%	13.17	14.04	92222	12475	1.93%
2026-03-02	14.03	13.79	-0.58	-4.04%	13.72	14.19	114513	15910	2.40%
2026-02-27	14.35	14.37	0.00	0.00%	14.30	14.87	100071	14544	2.10%
2026-02-26	14.51	14.37	-0.10	-0.69%	14.33	14.55	76655	11018	1.61%
2026-02-25	14.49	14.47	-0.08	-0.55%	14.40	14.60	85716	12411	1.80%
2026-02-24	14.39	14.55	0.35	2.46%	14.21	14.92	145120	21228	3.04%
2026-02-13	14.28	14.20	-0.10	-0.70%	14.15	14.49	66560	9536	1.40%
2026-02-12	14.37	14.30	-0.07	-0.49%	14.13	14.47	87439	12500	1.84%
2026-02-11	14.55	14.37	-0.30	-2.04%	14.37	14.68	118049	17126	2.48%
2026-02-10	14.46	14.67	0.43	3.02%	14.41	14.99	298859	43965	6.96%
2026-02-09	13.50	14.24	0.86	6.43%	13.50	14.72	337409	48383	7.86%
2026-02-06	13.11	13.38	0.17	1.29%	13.05	13.53	121352	16152	2.83%
2026-02-05	13.35	13.21	-0.21	-1.56%	13.14	13.55	98544	13117	2.29%
2026-02-04	13.68	13.42	-0.33	-2.40%	13.33	13.71	98715	13290	2.30%
2026-02-03	13.84	13.75	0.04	0.29%	13.55	13.87	81340	11148	1.89%
2026-02-02	14.09	13.71	-0.66	-4.59%	13.69	14.19	98215	13741	2.29%
2026-01-30	14.79	14.37	-0.46	-3.10%	14.24	14.88	96656	13959	2.25%
2026-01-29	14.82	14.83	-0.09	-0.60%	14.62	15.05	68694	10205	1.60%
2026-01-28	15.21	14.92	-0.31	-2.04%	14.89	15.21	62951	9427	1.47%
2026-01-27	15.58	15.23	0.02	0.13%	14.85	15.59	78280	11913	1.82%
2026-01-26	15.95	15.21	-0.77	-4.82%	15.19	15.96	95495	14771	2.22%
2026-01-23	15.95	15.98	-0.15	-0.93%	15.87	16.08	96145	15337	2.24%
2026-01-22	15.70	16.13	0.37	2.35%	15.61	16.36	120520	19317	2.81%
2026-01-21	15.44	15.76	0.16	1.03%	15.35	15.83	55401	8665	1.29%
2026-01-20	15.85	15.60	-0.36	-2.26%	15.60	16.08	65726	10364	1.53%
2026-01-19	16.15	15.96	-0.19	-1.18%	15.94	16.23	73823	11855	1.72%
2026-01-16	15.76	16.15	0.52	3.33%	15.70	16.15	100122	16005	2.33%
2026-01-15	15.95	15.63	-0.23	-1.45%	15.45	16.05	75668	11859	1.76%
2026-01-14	15.91	15.86	-0.02	-0.13%	15.67	16.15	97488	15531	2.27%
2026-01-13	16.35	15.88	-0.50	-3.05%	15.87	16.35	115206	18456	2.68%
2026-01-12	16.67	16.38	-0.29	-1.74%	16.20	16.68	136743	22381	3.18%
2026-01-09	16.61	16.67	-0.31	-1.83%	16.41	16.83	172988	28809	4.03%
2026-01-08	16.10	16.98	0.71	4.36%	15.70	17.22	281392	46315	6.55%
2026-01-07	16.33	16.27	-0.40	-2.40%	15.90	16.68	271808	43975	6.33%
2026-01-06	15.13	16.67	1.52	10.03%	15.11	16.67	235058	37822	5.47%
2026-01-05	14.93	15.15	0.22	1.47%	14.81	15.20	56800	8550	1.32%
2025-12-31	14.83	14.93	0.13	0.88%	14.55	15.14	67394	10032	1.57%
2025-12-30	14.75	14.80	0.07	0.48%	14.55	14.85	33775	4974	0.79%
2025-12-29	14.67	14.73	0.08	0.55%	14.52	14.77	41167	6034	0.96%
2025-12-26	15.05	14.65	-0.31	-2.07%	14.55	15.05	53771	7935	1.25%
2025-12-25	14.80	14.96	0.20	1.36%	14.66	14.98	47982	7124	1.12%
2025-12-24	14.43	14.76	0.25	1.72%	14.39	14.86	61038	9007	1.42%