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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 14.82 | 14.82 | 14.53 | 14.60 | -0.68% | 0.35 | 0.55% |
| 2025-11-19 | 15.00 | 15.03 | 14.58 | 14.70 | -1.67% | 0.43 | 0.67% |
| 2025-11-18 | 15.17 | 15.17 | 14.85 | 14.95 | -1.12% | 0.47 | 0.73% |
| 2025-11-17 | 15.32 | 15.32 | 15.00 | 15.12 | -0.33% | 0.41 | 0.64% |
| 2025-11-14 | 15.24 | 15.36 | 15.17 | 15.17 | -1.04% | 0.32 | 0.48% |
| 2025-11-13 | 15.17 | 15.40 | 15.02 | 15.33 | +1.45% | 0.52 | 0.80% |
| 2025-11-12 | 15.46 | 15.47 | 14.98 | 15.11 | -2.20% | 0.67 | 1.03% |
| 2025-11-11 | 15.40 | 15.47 | 15.28 | 15.45 | +0.32% | 0.51 | 0.78% |
| 2025-11-10 | 15.71 | 15.76 | 15.33 | 15.40 | -1.66% | 0.68 | 1.02% |
| 2025-11-07 | 15.95 | 15.95 | 15.61 | 15.66 | -1.94% | 0.86 | 1.27% |
| 2025-11-06 | 15.73 | 16.11 | 15.68 | 15.97 | +1.59% | 0.78 | 1.14% |
| 2025-11-05 | 15.70 | 15.85 | 15.57 | 15.72 | -0.76% | 0.61 | 0.90% |
| 2025-11-04 | 16.09 | 16.22 | 15.74 | 15.84 | -2.04% | 0.74 | 1.08% |
| 2025-11-03 | 16.08 | 16.21 | 15.70 | 16.17 | +0.56% | 1.13 | 1.65% |
| 2025-10-31 | 16.12 | 16.27 | 16.04 | 16.08 | +0.25% | 0.98 | 1.41% |
| 2025-10-30 | 16.63 | 16.63 | 16.01 | 16.04 | -3.13% | 1.77 | 2.54% |
| 2025-10-29 | 17.39 | 17.46 | 16.27 | 16.56 | -5.74% | 3.02 | 4.17% |
| 2025-10-28 | 18.37 | 18.37 | 17.51 | 17.56 | -4.61% | 2.16 | 2.81% |
| 2025-10-27 | 18.07 | 18.52 | 17.93 | 18.41 | +2.50% | 2.57 | 3.27% |
| 2025-10-24 | 18.26 | 18.86 | 17.92 | 17.96 | -1.26% | 2.25 | 2.87% |