神通科技 sh.605228
13.72
-2.35%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 14.08 | 14.24 | 13.58 | 13.72 | -2.35% | 1.03 | 1.57% |
| 2026-05-22 | 14.20 | 14.28 | 13.92 | 14.05 | -0.50% | 0.95 | 1.41% |
| 2026-05-21 | 14.01 | 14.80 | 14.01 | 14.12 | +0.21% | 1.65 | 2.39% |
| 2026-05-20 | 14.00 | 14.23 | 13.74 | 14.09 | -0.42% | 0.72 | 1.08% |
| 2026-05-19 | 14.18 | 14.39 | 14.09 | 14.26 | +0.71% | 0.78 | 1.15% |
| 2026-05-18 | 14.65 | 14.65 | 14.03 | 14.16 | -3.08% | 1.12 | 1.65% |
| 2026-05-15 | 14.45 | 14.79 | 14.30 | 14.61 | +1.04% | 1.19 | 1.71% |
| 2026-05-14 | 14.71 | 14.85 | 14.45 | 14.46 | -1.90% | 1.03 | 1.48% |
| 2026-05-13 | 14.78 | 15.02 | 14.70 | 14.74 | -0.41% | 1.06 | 1.50% |
| 2026-05-12 | 14.99 | 15.10 | 14.75 | 14.80 | -1.33% | 1.11 | 1.56% |
| 2026-05-11 | 15.33 | 15.41 | 14.80 | 15.00 | -2.15% | 1.87 | 2.61% |
| 2026-05-08 | 15.09 | 15.35 | 15.09 | 15.33 | +0.79% | 1.33 | 1.82% |
| 2026-05-07 | 15.25 | 15.36 | 15.02 | 15.21 | +0.73% | 1.89 | 2.61% |
| 2026-05-06 | 14.69 | 15.24 | 14.56 | 15.10 | +4.93% | 2.26 | 3.15% |
| 2026-04-30 | 14.53 | 14.60 | 14.33 | 14.39 | -1.44% | 0.89 | 1.29% |
| 2026-04-29 | 14.52 | 14.76 | 14.51 | 14.60 | -0.07% | 0.80 | 1.14% |
| 2026-04-28 | 14.86 | 15.21 | 14.50 | 14.61 | -2.40% | 0.98 | 1.38% |
| 2026-04-27 | 14.60 | 15.27 | 14.29 | 14.97 | +2.60% | 1.57 | 2.23% |
| 2026-04-24 | 14.71 | 14.81 | 14.41 | 14.59 | -1.29% | 1.11 | 1.60% |
| 2026-04-23 | 15.03 | 15.16 | 14.66 | 14.78 | -1.99% | 1.15 | 1.63% |