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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 29.11 30.10 28.93 29.91 18.8M
2023-12-28 28.76 29.43 28.18 29.27 18.5M
2023-12-27 28.42 29.04 28.33 28.88 13.8M
2023-12-26 29.18 29.18 27.90 28.22 13.0M
2023-12-25 28.86 29.55 28.86 29.11 14.1M
2023-12-22 29.78 29.91 28.65 28.82 17.7M
2023-12-21 28.61 30.01 28.60 29.74 21.3M
2023-12-20 30.90 30.90 28.90 29.06 30.8M
2023-12-19 30.90 31.01 30.31 30.88 14.2M
2023-12-18 30.75 31.48 30.36 30.66 13.9M
2023-12-15 31.52 31.66 30.88 30.98 14.7M
2023-12-14 31.79 32.10 31.31 31.49 13.5M
2023-12-13 32.60 32.80 31.50 31.53 21.0M
2023-12-12 32.51 33.31 32.51 32.86 17.1M
2023-12-11 32.49 32.93 32.08 32.79 17.3M
2023-12-08 31.60 33.37 31.57 32.69 27.4M
2023-12-07 31.07 31.91 31.03 31.75 16.1M
2023-12-06 31.08 31.54 31.03 31.25 13.0M
2023-12-05 32.84 32.84 31.22 31.25 25.1M
2023-12-04 32.49 33.98 32.38 33.06 29.5M
2023-12-01 31.65 32.78 31.41 32.54 28.5M
2023-11-30 31.79 31.90 31.11 31.69 19.2M
2023-11-29 32.06 32.53 31.41 31.85 17.6M
2023-11-28 32.25 32.45 31.80 32.15 16.1M
2023-11-27 31.80 32.67 31.79 32.19 20.1M
2023-11-24 33.63 33.65 31.78 32.18 36.6M
2023-11-23 32.99 34.09 32.70 33.91 31.0M
2023-11-22 33.60 33.82 32.87 33.00 28.5M
2023-11-21 35.00 35.00 33.50 33.88 44.7M
2023-11-20 35.78 36.00 34.81 35.12 45.7M
2023-11-17 35.34 36.39 34.92 35.51 43.5M
2023-11-16 33.60 36.96 33.45 35.15 61.3M
2023-11-15 34.65 35.88 33.80 34.00 58.7M
2023-11-14 33.75 34.20 33.31 33.98 39.3M
2023-11-13 31.93 34.88 31.70 33.69 58.9M
2023-11-10 33.10 33.12 31.64 31.73 40.6M
2023-11-09 33.36 33.82 32.56 32.74 60.5M
2023-11-08 33.00 34.98 31.91 33.91 95.3M
2023-11-07 30.58 31.80 30.50 31.80 36.6M
2023-11-06 30.70 31.16 30.45 30.55 29.1M
2023-11-03 29.56 30.60 29.56 30.23 27.7M
2023-11-02 30.55 30.66 29.50 29.55 25.7M
2023-11-01 31.07 31.27 30.26 30.45 30.9M
2023-10-31 32.70 32.80 30.70 31.07 57.9M
2023-10-30 30.14 32.51 29.55 32.51 57.7M
2023-10-27 29.20 30.11 28.82 29.55 32.3M
2023-10-26 28.64 29.50 28.17 29.28 29.8M
2023-10-25 27.13 29.66 27.13 29.01 44.7M
2023-10-24 28.25 28.28 26.20 26.97 34.3M
2023-10-23 28.14 28.85 27.40 27.74 23.6M
2023-10-20 29.23 29.75 28.01 28.13 31.0M
2023-10-19 31.00 31.31 29.33 29.35 45.4M
2023-10-18 30.64 31.92 30.64 30.92 60.4M
2023-10-17 29.59 29.99 28.83 29.02 27.1M
2023-10-16 28.10 30.28 27.91 29.58 46.0M
2023-10-13 27.98 28.00 27.55 27.70 13.1M
2023-10-12 28.49 28.88 27.62 28.24 15.7M
2023-10-11 28.60 29.12 28.16 28.35 22.6M
2023-10-10 28.50 29.18 27.91 28.75 27.5M
2023-10-09 27.40 29.06 27.28 28.45 25.7M
2023-09-28 27.62 27.73 26.92 27.61 19.3M
2023-09-27 27.76 28.16 27.43 27.45 16.9M
2023-09-26 28.20 28.62 27.88 27.91 16.1M
2023-09-25 28.66 28.72 28.23 28.40 17.3M
2023-09-22 27.90 29.04 27.69 28.66 30.2M
2023-09-21 27.13 29.19 26.93 28.08 33.3M
2023-09-20 26.90 28.50 26.90 27.29 33.6M
2023-09-19 26.79 27.42 26.38 26.58 21.6M
2023-09-18 27.89 28.05 26.80 26.96 29.5M
2023-09-15 29.16 29.25 27.91 28.05 23.7M
2023-09-14 29.22 29.70 28.82 29.07 16.8M
2023-09-13 30.80 30.85 29.18 29.35 26.2M
2023-09-12 30.00 31.77 29.99 31.06 35.8M
2023-09-11 30.20 30.58 29.27 29.83 27.7M
2023-09-08 29.00 31.63 28.89 30.48 33.3M
2023-09-07 29.16 30.38 29.03 29.14 27.1M
2023-09-06 29.75 29.90 28.30 29.17 30.6M
2023-09-05 32.26 33.25 29.24 29.51 55.4M
2023-09-04 31.12 32.22 30.61 32.20 32.1M
2023-09-01 31.65 31.97 30.51 30.95 19.4M
2023-08-31 32.45 32.46 31.30 31.78 35.8M
2023-08-30 30.59 33.52 30.44 32.87 59.1M
2023-08-29 28.80 30.80 28.68 30.47 30.1M
2023-08-28 30.42 30.42 28.80 28.94 23.9M
2023-08-25 29.26 29.88 28.36 28.60 24.4M
2023-08-24 31.20 31.48 29.59 29.78 31.6M
2023-08-23 29.80 32.00 29.79 30.73 47.2M
2023-08-22 30.03 30.80 29.05 30.33 43.4M
2023-08-21 28.00 30.45 28.00 29.51 40.9M
2023-08-18 28.80 29.48 27.80 27.85 20.3M
2023-08-17 28.41 29.25 27.92 28.80 21.3M
2023-08-16 28.85 29.05 28.23 28.42 17.1M
2023-08-15 29.68 29.96 28.57 29.02 24.6M
2023-08-14 28.02 30.15 27.90 29.79 40.2M
2023-08-11 28.12 29.52 28.12 28.27 24.0M
2023-08-10 28.50 28.70 27.85 28.07 18.0M
2023-08-09 28.20 29.69 27.96 28.43 54.7M
2023-08-08 27.50 27.80 27.30 27.48 17.3M
2023-08-07 26.19 27.99 25.99 27.60 39.1M
2023-08-04 24.96 26.18 24.96 25.99 19.7M
2023-08-03 25.20 25.28 24.86 25.00 9.6M
2023-08-02 25.51 25.55 25.06 25.32 6.2M
2023-08-01 25.11 25.67 24.92 25.53 10.6M
2023-07-31 24.80 25.47 24.58 25.15 10.7M
2023-07-28 25.00 25.68 24.86 25.22 11.6M
2023-07-27 25.07 25.30 24.73 24.77 7.2M
2023-07-26 25.76 25.76 24.98 25.07 10.2M
2023-07-25 25.90 26.03 25.50 25.78 11.7M
2023-07-24 25.04 26.25 24.98 25.74 12.9M
2023-07-21 25.36 25.66 24.92 25.04 9.5M
2023-07-20 26.06 26.24 25.46 25.52 9.8M
2023-07-19 26.48 26.58 25.90 26.08 7.6M
2023-07-18 26.77 26.99 26.16 26.18 11.0M
2023-07-17 26.69 27.10 26.53 26.79 9.1M
2023-07-14 26.20 27.13 26.13 26.74 15.1M
2023-07-13 26.21 26.39 25.77 26.21 14.6M
2023-07-12 27.49 27.51 26.00 26.02 23.9M
2023-07-11 27.36 28.20 27.25 27.65 11.8M
2023-07-10 27.88 28.37 27.44 27.55 16.0M
2023-07-07 28.32 28.33 27.08 28.05 20.5M
2023-07-06 27.34 28.74 27.21 28.18 22.8M
2023-07-05 28.18 28.65 27.47 27.52 16.0M
2023-07-04 28.33 28.50 27.88 28.36 21.7M
2023-07-03 26.60 28.98 25.93 28.34 40.7M
2023-06-30 26.30 26.85 25.89 26.59 17.8M
2023-06-29 26.50 26.80 26.13 26.55 17.2M
2023-06-28 26.90 28.06 26.15 26.49 23.7M
2023-06-27 26.02 26.50 25.96 26.22 16.9M
2023-06-26 27.60 27.77 25.95 26.02 32.1M
2023-06-21 30.52 30.52 28.19 28.23 41.7M
2023-06-20 29.70 31.00 29.46 30.92 41.6M
2023-06-19 29.83 30.27 29.13 29.92 41.5M
2023-06-16 28.62 29.84 28.35 29.72 39.7M
2023-06-15 28.96 29.28 28.56 28.63 25.5M
2023-06-14 29.03 29.16 28.20 28.89 38.3M
2023-06-13 29.40 29.68 28.70 29.19 39.0M
2023-06-12 29.00 30.17 28.69 29.70 49.0M
2023-06-09 27.80 29.21 27.58 29.06 48.8M
2023-06-08 27.00 27.95 26.45 27.88 35.8M
2023-06-07 26.70 27.14 26.42 27.01 12.1M
2023-06-06 27.50 27.50 26.40 26.82 22.1M
2023-06-05 27.36 27.99 27.20 27.55 22.4M
2023-06-02 27.90 28.09 27.08 27.29 23.3M
2023-06-01 27.80 28.34 27.67 27.96 27.6M
2023-05-31 27.05 28.48 26.99 28.32 30.3M
2023-05-30 26.01 27.28 25.69 27.26 26.1M
2023-05-29 26.11 26.28 25.83 26.17 18.4M
2023-05-26 24.84 26.14 24.72 26.10 26.7M
2023-05-25 24.70 26.20 24.50 25.07 27.3M
2023-05-24 24.08 24.47 23.77 24.22 10.0M
2023-05-23 24.87 24.93 24.17 24.20 12.9M
2023-05-22 24.67 24.99 24.28 24.70 11.4M
2023-05-19 25.00 25.34 24.83 25.15 12.8M
2023-05-18 24.35 25.28 24.34 25.23 21.7M
2023-05-17 23.90 24.54 23.75 24.33 11.9M
2023-05-16 24.86 24.88 23.88 23.95 15.7M
2023-05-15 24.99 25.25 23.95 24.86 17.2M
2023-05-12 24.95 25.35 24.82 24.99 11.9M
2023-05-11 25.60 25.81 24.97 25.01 16.1M
2023-05-10 26.08 26.29 25.23 25.59 17.9M
2023-05-09 26.74 26.97 26.31 26.52 16.8M
2023-05-08 27.18 27.33 26.30 26.81 20.2M
2023-05-05 27.25 27.42 26.40 26.92 16.0M
2023-05-04 27.04 27.67 26.70 27.30 24.4M
2023-04-28 25.30 26.98 25.16 26.66 25.3M
2023-04-27 25.85 26.15 25.08 25.50 24.3M
2023-04-26 28.50 28.80 25.85 26.16 42.3M
2023-04-25 29.05 29.35 27.89 28.72 23.8M
2023-04-24 28.88 29.58 28.42 29.16 22.6M
2023-04-21 30.85 30.85 28.63 29.34 42.6M
2023-04-20 30.94 31.45 29.83 31.28 50.8M
2023-04-19 29.10 31.50 28.80 30.34 54.9M
2023-04-18 28.28 29.54 27.80 29.26 34.5M
2023-04-17 28.37 28.73 27.84 28.19 21.9M
2023-04-14 28.94 29.20 27.89 28.50 25.4M
2023-04-13 29.51 29.80 28.85 28.90 30.3M
2023-04-12 29.00 30.56 28.88 30.00 43.0M
2023-04-11 28.40 28.97 27.92 28.82 33.1M
2023-04-10 30.80 30.82 28.13 28.44 55.1M
2023-04-07 30.70 31.46 30.08 31.25 31.4M
2023-04-06 30.42 31.25 30.10 30.66 44.9M
2023-04-04 33.49 33.49 31.20 31.60 52.8M
2023-04-03 31.49 32.98 30.50 32.69 64.9M
2023-03-31 30.29 31.77 29.42 31.49 49.9M
2023-03-30 30.85 31.69 29.83 30.23 35.3M
2023-03-29 31.47 32.06 30.58 31.11 46.4M
2023-03-28 32.80 32.93 31.30 31.45 45.9M
2023-03-27 32.70 34.27 32.01 33.65 67.3M
2023-03-24 30.08 32.10 29.60 31.15 52.0M
2023-03-23 29.38 30.77 29.25 30.45 48.0M
2023-03-22 28.00 30.24 27.60 29.76 66.1M
2023-03-21 27.55 28.41 27.30 28.00 38.3M
2023-03-20 27.76 28.66 27.10 27.83 74.3M
2023-03-17 25.70 27.76 25.60 27.76 47.5M
2023-03-16 25.19 25.68 24.71 25.24 20.6M
2023-03-15 26.15 26.34 25.47 25.57 20.5M
2023-03-14 26.11 26.26 25.50 25.90 23.3M
2023-03-13 25.23 26.43 25.21 26.42 32.7M
2023-03-10 25.50 25.82 25.12 25.17 23.1M
2023-03-09 26.42 26.49 25.34 25.95 33.8M
2023-03-08 26.21 26.63 26.15 26.59 24.5M
2023-03-07 27.35 27.50 25.91 26.20 39.2M
2023-03-06 28.34 28.34 27.34 27.61 43.4M
2023-03-03 26.78 29.15 26.30 28.34 66.0M
2023-03-02 27.42 27.76 27.05 27.32 43.2M
2023-03-01 26.50 28.20 26.50 27.74 60.0M
2023-02-28 27.05 27.18 25.97 26.63 45.2M
2023-02-27 26.89 27.49 26.25 26.30 45.9M
2023-02-24 25.29 27.68 25.13 27.01 65.7M
2023-02-23 26.11 26.24 25.21 25.28 34.6M
2023-02-22 26.78 26.87 25.26 26.35 45.7M
2023-02-21 27.44 28.49 26.45 26.79 79.0M
2023-02-20 24.05 26.60 23.82 26.60 70.4M
2023-02-17 26.64 26.82 24.11 24.18 67.9M
2023-02-16 28.80 29.30 26.22 26.47 96.7M
2023-02-15 25.74 27.23 25.74 27.23 23.1M
2023-02-14 24.24 25.30 24.24 24.75 29.3M
2023-02-13 24.04 24.37 23.57 24.16 23.8M
2023-02-10 24.60 24.98 23.87 24.03 21.9M
2023-02-09 23.40 24.59 22.88 24.45 27.0M
2023-02-08 24.99 24.99 23.51 23.55 24.5M
2023-02-07 25.12 25.25 24.58 24.81 22.9M
2023-02-06 24.99 25.87 24.97 25.81 26.6M
2023-02-03 24.52 25.13 24.35 24.96 17.6M
2023-02-02 24.80 25.55 24.63 24.77 18.8M
2023-02-01 24.58 25.11 24.36 25.11 19.1M
2023-01-31 25.10 25.37 24.35 24.48 23.4M
2023-01-30 26.10 26.25 25.03 25.72 19.2M
2023-01-20 24.52 26.35 24.43 25.51 25.4M
2023-01-19 24.74 25.38 24.19 24.47 24.6M
2023-01-18 23.69 24.94 23.37 24.67 22.8M
2023-01-17 23.58 23.99 23.02 23.69 15.7M
2023-01-16 23.03 24.15 22.88 23.35 24.0M
2023-01-13 23.44 23.60 22.63 22.96 19.1M
2023-01-12 22.76 24.16 22.46 23.68 20.7M
2023-01-11 23.38 23.64 22.62 22.74 15.8M
2023-01-10 22.97 23.88 22.26 23.56 24.5M
2023-01-09 23.09 23.15 22.53 22.65 14.9M
2023-01-06 23.86 23.89 22.87 23.03 17.9M
2023-01-05 23.80 24.27 23.55 23.84 16.0M
2023-01-04 24.08 24.21 23.35 23.89 18.7M
2023-01-03 22.09 23.99 21.82 23.75 28.3M