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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 18.98 | 19.07 | 18.01 | 18.19 | -4.60% | 2.47 | 3.11% |
| 2025-10-22 | 18.96 | 19.36 | 18.48 | 19.07 | +1.54% | 4.48 | 5.52% |
| 2025-10-21 | 17.42 | 18.78 | 17.22 | 18.78 | +9.99% | 5.11 | 6.52% |
| 2025-10-20 | 17.92 | 18.12 | 16.76 | 17.07 | -4.31% | 2.43 | 3.29% |
| 2025-10-17 | 17.87 | 18.09 | 17.46 | 17.84 | +0.45% | 2.37 | 3.08% |
| 2025-10-16 | 17.78 | 18.26 | 17.53 | 17.76 | -0.28% | 1.01 | 1.32% |
| 2025-10-15 | 17.16 | 17.88 | 16.99 | 17.81 | +4.20% | 1.45 | 1.91% |
| 2025-10-14 | 17.31 | 17.46 | 16.98 | 17.09 | -1.15% | 0.69 | 0.93% |
| 2025-10-13 | 16.86 | 17.58 | 16.31 | 17.29 | -0.17% | 1.03 | 1.40% |
| 2025-10-10 | 17.46 | 17.90 | 17.26 | 17.32 | -1.03% | 0.86 | 1.15% |
| 2025-10-09 | 17.31 | 18.04 | 17.20 | 17.50 | +1.39% | 1.21 | 1.60% |
| 2025-09-30 | 16.97 | 17.32 | 16.70 | 17.26 | +1.59% | 1.02 | 1.40% |
| 2025-09-29 | 16.12 | 17.25 | 15.87 | 16.99 | +5.32% | 1.49 | 2.08% |
| 2025-09-26 | 16.24 | 16.41 | 16.03 | 16.14 | -0.61% | 0.98 | 1.40% |
| 2025-09-25 | 16.95 | 17.07 | 16.21 | 16.24 | -4.07% | 1.61 | 2.27% |
| 2025-09-24 | 17.24 | 17.34 | 16.67 | 16.93 | -2.47% | 1.38 | 1.90% |
| 2025-09-23 | 17.38 | 17.64 | 17.03 | 17.35 | -0.34% | 1.32 | 1.77% |
| 2025-09-22 | 17.85 | 18.26 | 17.38 | 17.41 | -5.32% | 2.13 | 2.80% |
| 2025-09-19 | 17.64 | 18.46 | 17.46 | 18.39 | +0.44% | 2.67 | 3.48% |
| 2025-09-18 | 19.73 | 20.50 | 17.46 | 18.31 | -4.23% | 6.60 | 8.06% |