神州数码

000034
🏛️ 中国 →
44.65
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 45.12 45.98 45.12 45.87 4,460.0K
09:35 45.88 46.22 45.83 45.93 3,852.4K
09:40 45.91 46.17 45.90 45.96 1,872.3K
09:45 45.99 46.20 45.64 45.68 2,544.2K
09:50 45.66 45.76 45.54 45.72 1,289.6K
09:55 45.70 45.93 45.69 45.77 865.4K
10:00 45.77 46.09 45.77 46.09 1,012.0K
10:05 46.10 46.15 45.87 46.10 1,372.4K
10:10 46.09 46.35 45.98 46.29 2,875.2K
10:15 46.33 46.35 46.18 46.18 1,957.4K
10:20 46.18 46.64 46.17 46.52 4,426.7K
10:25 46.51 46.65 46.50 46.60 1,684.6K
10:30 46.60 46.90 46.57 46.90 2,925.6K
10:35 46.89 46.91 46.61 46.61 1,254.6K
10:40 46.61 46.61 46.41 46.53 866.8K
10:45 46.53 46.58 46.46 46.58 738.0K
10:50 46.59 46.63 46.48 46.48 624.9K
10:55 46.47 46.57 46.38 46.41 915.5K
11:00 46.41 46.49 46.38 46.47 733.7K
11:05 46.47 46.50 46.32 46.32 435.5K
11:10 46.31 46.40 46.27 46.39 647.1K
11:15 46.39 46.41 46.21 46.37 684.6K
11:20 46.37 46.50 46.37 46.47 503.2K
11:25 46.47 46.57 46.46 46.57 488.2K
11:30 46.57 46.57 46.57 46.57 1.1K
13:00 46.60 47.08 46.59 46.94 4,659.9K
13:05 46.96 47.02 46.88 46.92 2,220.2K
13:10 46.92 47.28 46.73 46.73 3,696.9K
13:15 46.72 46.94 46.68 46.84 1,428.9K
13:20 46.85 47.00 46.84 46.97 1,324.6K
13:25 46.98 47.00 46.84 46.90 1,015.0K
13:30 46.91 46.91 46.61 46.67 1,266.9K
13:35 46.67 46.86 46.67 46.79 597.6K
13:40 46.79 46.91 46.79 46.89 568.5K
13:45 46.90 46.90 46.80 46.81 594.3K
13:50 46.81 46.81 46.74 46.75 533.1K
13:55 46.73 46.88 46.72 46.88 355.4K
14:00 46.86 46.86 46.80 46.83 349.4K
14:05 46.83 46.85 46.78 46.78 548.5K
14:10 46.79 46.83 46.73 46.73 520.0K
14:15 46.73 46.73 46.60 46.66 720.0K
14:20 46.66 46.72 46.66 46.68 430.1K
14:25 46.70 46.77 46.69 46.75 508.8K
14:30 46.75 46.88 46.75 46.79 946.6K
14:35 46.80 46.80 46.70 46.71 574.3K
14:40 46.72 46.72 46.63 46.66 974.2K
14:45 46.67 46.72 46.64 46.65 1,122.2K
14:50 46.65 46.66 46.59 46.60 1,445.1K
14:55 46.60 46.64 46.60 46.64 822.4K
15:40 46.64 46.64 46.64 46.64 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 46.01 46.15 44.65 44.65 40.9M
2025-09-25 45.11 47.29 45.11 46.64 67.3M
2025-09-24 43.50 45.87 43.10 45.08 38.8M
2025-09-23 45.95 46.32 43.08 44.03 45.8M
2025-09-22 45.66 46.08 44.84 45.62 43.7M
2025-09-19 45.80 46.64 44.73 45.15 54.9M
2025-09-18 43.58 47.44 43.54 45.34 88.8M
2025-09-17 43.94 44.00 43.23 43.53 26.9M
2025-09-16 43.59 43.98 43.19 43.90 24.5M
2025-09-15 43.18 44.25 42.95 43.44 28.8M
2025-09-12 44.33 45.45 43.86 43.88 53.6M
2025-09-11 46.15 46.20 43.86 44.76 74.3M
2025-09-10 41.92 42.85 41.30 42.09 26.3M
2025-09-09 42.10 42.11 41.00 41.09 19.5M
2025-09-08 42.70 42.70 41.80 42.29 23.6M
2025-09-05 41.21 42.83 40.72 42.62 30.3M
2025-09-04 42.98 43.19 40.20 41.18 34.7M
2025-09-03 44.21 44.55 42.52 42.63 30.6M
2025-09-02 46.60 46.60 43.61 43.78 51.2M
2025-09-01 46.12 47.22 45.91 46.68 67.8M
2025-08-29 45.88 45.88 44.61 44.84 47.2M
2025-08-28 46.08 46.66 44.30 46.14 84.1M
2025-08-27 48.60 49.38 47.43 47.43 69.7M
2025-08-26 47.28 49.30 47.28 48.48 73.2M
2025-08-25 48.05 49.40 46.34 47.19 79.4M
2025-08-22 46.42 47.59 46.15 47.42 72.6M
2025-08-21 45.99 47.88 45.05 45.57 71.2M
2025-08-20 44.50 46.15 43.51 45.79 64.7M
2025-08-19 44.33 46.60 43.67 44.67 72.5M
2025-08-18 42.94 45.07 42.17 44.24 69.5M
2025-08-15 41.10 42.29 40.94 42.15 42.1M
2025-08-14 41.49 42.88 41.23 41.50 58.5M
2025-08-13 40.92 41.68 40.55 41.48 45.6M
2025-08-12 40.46 40.99 39.84 40.84 35.6M
2025-08-11 39.90 41.14 39.87 40.44 30.7M
2025-08-08 40.75 40.93 39.65 39.67 34.1M
2025-08-07 41.30 41.56 40.75 40.93 44.3M
2025-08-06 39.60 41.23 39.49 41.02 52.1M
2025-08-05 40.20 40.46 39.25 39.79 39.8M
2025-08-04 39.83 40.68 39.65 40.12 29.4M
2025-08-01 41.08 41.08 39.59 40.35 65.7M
2025-07-31 38.50 42.46 38.50 41.40 106.3M
2025-07-30 39.38 39.40 38.44 38.60 19.1M
2025-07-29 39.27 39.80 38.76 39.47 20.5M
2025-07-28 40.98 40.98 39.31 39.42 40.4M
2025-07-25 38.97 39.77 38.74 39.76 38.6M
2025-07-24 38.30 38.62 38.12 38.62 16.4M
2025-07-23 38.20 38.60 38.05 38.25 15.4M
2025-07-22 38.70 38.77 38.12 38.24 19.4M
2025-07-21 38.88 39.03 38.45 38.81 20.4M
2025-07-18 39.18 39.45 38.81 39.05 27.9M
2025-07-17 38.22 39.44 38.08 39.34 36.6M
2025-07-16 38.88 39.27 38.22 38.43 39.2M
2025-07-15 37.12 38.54 37.03 38.36 45.2M
2025-07-14 37.40 37.49 36.95 37.12 12.8M
2025-07-11 36.99 37.50 36.55 37.36 21.3M
2025-07-10 36.66 37.15 36.52 36.88 14.6M
2025-07-09 36.89 37.04 36.54 36.68 12.2M
2025-07-08 36.05 37.38 36.03 36.87 21.9M
2025-07-07 36.40 36.50 36.02 36.05 10.5M
2025-07-04 36.66 37.08 36.42 36.50 15.9M
2025-07-03 36.00 37.17 35.93 36.65 15.3M
2025-07-02 37.00 37.06 36.05 36.23 15.3M
2025-07-01 37.58 37.58 36.79 37.10 17.9M
2025-06-30 37.52 37.80 37.48 37.64 15.9M
2025-06-27 37.67 37.90 37.22 37.49 19.5M
2025-06-26 37.50 38.19 37.33 37.34 24.3M
2025-06-25 36.79 37.50 36.64 37.48 23.3M
2025-06-24 35.91 36.86 35.90 36.78 19.6M
2025-06-23 34.88 35.83 34.85 35.69 10.7M
2025-06-20 35.90 36.30 35.26 35.38 13.1M
2025-06-19 36.50 37.28 35.88 35.98 15.9M
2025-06-18 36.07 36.60 35.97 36.45 13.1M
2025-06-17 36.35 36.55 36.06 36.16 9.9M
2025-06-16 35.99 36.55 35.85 36.33 11.0M
2025-06-13 37.00 37.00 36.04 36.13 17.6M
2025-06-12 37.16 37.59 37.01 37.17 11.2M
2025-06-11 37.40 37.79 37.29 37.40 11.4M
2025-06-10 38.45 38.46 37.00 37.33 19.7M
2025-06-09 38.18 38.50 38.05 38.29 14.3M
2025-06-06 38.20 38.49 37.80 38.11 16.8M
2025-06-05 37.37 38.39 37.15 38.29 26.6M
2025-06-04 36.63 37.65 36.63 37.31 14.4M
2025-06-03 36.46 37.27 36.39 36.95 10.0M
2025-05-30 37.89 37.89 36.89 37.09 15.9M
2025-05-29 36.80 38.20 36.80 37.99 24.6M
2025-05-28 37.31 37.48 36.73 36.79 14.7M
2025-05-27 38.05 38.05 37.09 37.29 17.1M
2025-05-26 38.00 38.70 37.76 38.16 16.0M
2025-05-23 39.06 39.34 37.76 37.76 25.1M
2025-05-22 40.20 40.23 39.23 39.34 33.3M
2025-05-21 38.70 41.50 38.32 40.93 59.6M
2025-05-20 38.77 39.16 38.22 38.81 15.5M
2025-05-19 39.42 39.45 38.30 38.71 15.0M
2025-05-16 39.00 39.58 38.82 39.19 15.3M
2025-05-15 40.72 40.73 39.19 39.21 22.1M
2025-05-14 40.41 41.20 40.21 40.74 22.7M
2025-05-13 41.60 41.65 40.38 40.59 26.5M
2025-05-12 41.29 41.53 40.75 41.11 24.9M
2025-05-09 42.00 42.12 41.00 41.08 30.8M
2025-05-08 41.48 43.11 41.43 42.28 41.9M
2025-05-07 43.38 43.48 41.23 41.70 55.9M
2025-05-06 41.80 43.07 41.20 42.72 63.0M
2025-04-30 38.70 41.50 38.03 40.75 62.8M
2025-04-29 37.69 39.20 37.40 38.41 41.3M
2025-04-28 37.56 38.70 37.56 37.68 34.1M
2025-04-25 36.60 37.79 36.56 37.24 25.5M
2025-04-24 37.42 37.50 36.34 36.54 19.5M
2025-04-23 37.33 37.95 37.23 37.42 26.0M
2025-04-22 37.79 38.06 36.93 36.95 21.4M
2025-04-21 37.15 37.78 36.70 37.76 26.2M
2025-04-18 36.64 37.94 36.58 37.15 24.8M
2025-04-17 36.12 37.95 36.12 36.90 32.2M
2025-04-16 37.39 38.40 36.00 36.58 26.4M
2025-04-15 37.79 38.05 36.73 37.07 19.6M
2025-04-14 37.70 38.12 36.94 37.21 29.9M
2025-04-11 35.60 37.39 35.60 36.86 34.1M
2025-04-10 36.00 37.11 35.68 36.30 41.8M
2025-04-09 33.31 35.09 31.61 34.72 43.6M
2025-04-08 35.00 35.98 32.72 33.90 52.7M
2025-04-07 37.83 38.78 36.35 36.35 17.7M
2025-04-03 40.00 41.50 39.93 40.39 27.1M
2025-04-02 40.85 40.93 40.26 40.43 15.7M
2025-04-01 41.45 41.80 40.47 40.51 21.9M
2025-03-31 41.00 41.96 40.00 41.12 39.5M
2025-03-28 43.21 43.65 42.71 42.71 19.1M
2025-03-27 43.10 43.97 42.80 43.18 26.3M
2025-03-26 43.08 43.90 42.94 43.05 21.7M
2025-03-25 44.50 44.84 42.93 43.08 28.9M
2025-03-24 45.20 45.45 43.38 44.75 37.9M
2025-03-21 46.80 46.86 44.95 45.07 47.1M
2025-03-20 47.50 49.04 46.80 47.35 36.5M
2025-03-19 48.98 48.98 47.85 47.98 30.5M
2025-03-18 48.60 49.29 47.84 48.19 34.7M
2025-03-17 48.03 48.89 47.00 48.29 32.3M
2025-03-14 47.10 48.35 46.66 48.00 38.5M
2025-03-13 48.57 49.16 46.88 47.57 43.4M
2025-03-12 48.94 50.35 48.27 48.70 59.7M
2025-03-11 46.10 48.33 46.10 48.20 42.8M
2025-03-10 48.03 48.46 46.79 47.43 54.8M
2025-03-07 51.51 51.95 48.87 49.21 85.8M
2025-03-06 49.00 52.34 48.60 52.33 114.4M
2025-03-05 47.76 49.17 46.00 48.70 89.1M
2025-03-04 47.02 47.76 46.58 47.33 53.5M
2025-03-03 49.32 49.67 46.82 47.89 62.0M
2025-02-28 48.99 50.20 48.01 48.64 83.7M
2025-02-27 51.29 51.60 47.86 48.76 97.1M
2025-02-26 53.92 54.40 51.08 51.30 94.8M
2025-02-25 54.70 57.95 52.11 53.70 105.4M
2025-02-24 56.00 59.85 54.76 57.85 110.0M
2025-02-21 57.00 60.42 54.12 57.06 139.7M
2025-02-20 56.00 60.49 55.55 56.03 113.4M
2025-02-19 56.92 57.30 53.86 57.20 126.7M
2025-02-18 52.80 59.00 52.28 56.70 144.4M
2025-02-17 58.23 58.23 53.77 54.22 162.0M
2025-02-14 47.08 52.94 46.28 52.94 81.0M
2025-02-13 44.50 49.41 43.30 48.13 137.9M
2025-02-12 42.53 45.87 42.53 44.92 110.9M
2025-02-11 43.87 46.49 43.35 43.70 164.3M
2025-02-10 42.85 43.87 42.20 43.87 73.8M
2025-02-07 36.25 39.88 36.07 39.88 112.2M
2025-02-06 34.70 36.64 34.39 36.25 48.8M
2025-02-05 33.98 35.37 33.70 34.92 46.3M
2025-01-27 33.85 34.00 32.62 32.62 16.3M
2025-01-24 32.57 33.64 32.56 33.58 20.7M
2025-01-23 33.55 34.01 32.66 32.66 19.3M
2025-01-22 33.35 33.60 33.02 33.22 15.6M
2025-01-21 32.82 33.27 32.55 33.26 18.3M
2025-01-20 32.75 32.95 32.42 32.56 13.0M
2025-01-17 32.58 32.80 32.07 32.51 12.8M
2025-01-16 32.63 33.32 32.27 32.58 17.2M
2025-01-15 32.30 32.76 32.01 32.24 17.9M
2025-01-14 30.99 32.36 30.65 32.30 21.3M
2025-01-13 30.26 31.06 30.00 30.70 11.4M
2025-01-10 31.32 31.93 30.80 30.80 14.7M
2025-01-09 31.13 32.11 31.05 31.50 14.9M
2025-01-08 31.86 32.00 30.25 31.40 20.8M
2025-01-07 31.20 32.35 31.08 32.25 18.1M
2025-01-06 31.20 32.05 30.70 31.05 16.4M
2025-01-03 33.00 33.09 31.46 31.50 19.7M
2025-01-02 34.80 34.83 32.12 33.00 32.4M