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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 14.92 | 15.10 | 14.80 | 15.08 | +0.27% | 1.27 | 1.78% |
| 2026-04-21 | 15.18 | 15.23 | 14.90 | 15.04 | -1.51% | 1.18 | 1.64% |
| 2026-04-20 | 14.89 | 15.43 | 14.69 | 15.27 | +2.41% | 2.74 | 3.79% |
| 2026-04-17 | 14.79 | 15.05 | 14.59 | 14.91 | +0.34% | 1.73 | 2.46% |
| 2026-04-16 | 14.99 | 15.43 | 14.51 | 14.86 | -0.27% | 2.61 | 3.70% |
| 2026-04-15 | 14.83 | 15.12 | 14.74 | 14.90 | +1.29% | 2.58 | 3.62% |
| 2026-04-14 | 15.46 | 15.48 | 14.50 | 14.71 | -6.60% | 4.40 | 6.25% |
| 2026-04-13 | 15.00 | 15.75 | 14.94 | 15.75 | +3.96% | 3.20 | 4.35% |
| 2026-04-10 | 14.85 | 15.15 | 14.75 | 15.15 | +2.78% | 2.87 | 4.02% |
| 2026-04-09 | 14.02 | 14.83 | 13.93 | 14.74 | +4.32% | 2.74 | 3.96% |
| 2026-04-08 | 13.89 | 14.14 | 13.70 | 14.13 | +4.20% | 1.01 | 1.52% |
| 2026-04-07 | 13.42 | 13.66 | 13.27 | 13.56 | +1.35% | 1.29 | 2.01% |
| 2026-04-03 | 14.02 | 14.08 | 13.36 | 13.38 | -4.36% | 1.40 | 2.15% |
| 2026-04-02 | 14.38 | 14.52 | 13.85 | 13.99 | -3.12% | 1.41 | 2.09% |
| 2026-04-01 | 14.01 | 14.80 | 14.01 | 14.44 | +4.49% | 2.32 | 3.37% |
| 2026-03-31 | 14.37 | 14.64 | 13.77 | 13.82 | -3.76% | 2.22 | 3.29% |
| 2026-03-30 | 14.41 | 14.78 | 14.22 | 14.36 | -1.51% | 1.72 | 2.50% |
| 2026-03-27 | 14.26 | 14.63 | 14.26 | 14.58 | +0.62% | 1.23 | 1.77% |
| 2026-03-26 | 14.35 | 14.66 | 14.31 | 14.49 | +0.42% | 1.45 | 2.10% |
| 2026-03-25 | 14.01 | 14.50 | 13.96 | 14.43 | +2.70% | 1.85 | 2.70% |