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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 16.15 | 16.23 | 15.94 | 15.96 | -1.18% | 1.19 | 1.72% |
| 2026-01-16 | 15.76 | 16.15 | 15.70 | 16.15 | +3.33% | 1.60 | 2.33% |
| 2026-01-15 | 15.95 | 16.05 | 15.45 | 15.63 | -1.45% | 1.19 | 1.76% |
| 2026-01-14 | 15.91 | 16.15 | 15.67 | 15.86 | -0.13% | 1.55 | 2.27% |
| 2026-01-13 | 16.35 | 16.35 | 15.87 | 15.88 | -3.05% | 1.85 | 2.68% |
| 2026-01-12 | 16.67 | 16.68 | 16.20 | 16.38 | -1.74% | 2.24 | 3.18% |
| 2026-01-09 | 16.61 | 16.83 | 16.41 | 16.67 | -1.83% | 2.88 | 4.03% |
| 2026-01-08 | 16.10 | 17.22 | 15.70 | 16.98 | +4.36% | 4.63 | 6.55% |
| 2026-01-07 | 16.33 | 16.68 | 15.90 | 16.27 | -2.40% | 4.40 | 6.33% |
| 2026-01-06 | 15.13 | 16.67 | 15.11 | 16.67 | +10.03% | 3.78 | 5.47% |
| 2026-01-05 | 14.93 | 15.20 | 14.81 | 15.15 | +1.47% | 0.86 | 1.32% |
| 2025-12-31 | 14.83 | 15.14 | 14.55 | 14.93 | +0.88% | 1.00 | 1.57% |
| 2025-12-30 | 14.75 | 14.85 | 14.55 | 14.80 | +0.48% | 0.50 | 0.79% |
| 2025-12-29 | 14.67 | 14.77 | 14.52 | 14.73 | +0.55% | 0.60 | 0.96% |
| 2025-12-26 | 15.05 | 15.05 | 14.55 | 14.65 | -2.07% | 0.79 | 1.25% |
| 2025-12-25 | 14.80 | 14.98 | 14.66 | 14.96 | +1.35% | 0.71 | 1.12% |
| 2025-12-24 | 14.43 | 14.86 | 14.39 | 14.76 | +1.72% | 0.90 | 1.42% |
| 2025-12-23 | 15.00 | 15.16 | 14.49 | 14.51 | -3.20% | 1.10 | 1.74% |
| 2025-12-22 | 14.73 | 15.35 | 14.68 | 14.99 | +3.09% | 1.74 | 2.70% |
| 2025-12-19 | 14.32 | 14.76 | 14.32 | 14.54 | +1.68% | 1.21 | 1.94% |