神通科技(605228)股票信息
| 股票代码 | 605228 |
| 股票名称 | 神通科技 |
| 最新价/元 | 8.78 |
| 涨跌额/元 | -0.41 |
| 涨跌幅/% | -4.46 |
| 买入/元 | 8.77 |
| 卖出/元 | 8.78 |
| 昨收/元 | 9.19 |
| 今开/元 | 9.20 |
| 最高/元 | 9.20 |
| 最低/元 | 8.68 |
| 成交量/手 | 57765.00 |
| 成交额/万 | 5126.95 |
| 股净值/元 | 67.54 |
| 市净率 | 2.46 |
| 总市值/万 | 373592.54 |
| 流通值/万 | 371118.34 |
| 换手率/% | 1.37 |
| 入市日期 | 2021-01-20 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:12 |
神通科技(605228)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 9.20 | 8.78 | -0.41 | -4.46 | 57765.00 | 5126.95 | 1.37 |
| 2024-10-10 | 9.33 | 9.19 | 0.02 | 0.22 | 70445.45 | 6501.30 | 1.67 |
| 2024-10-09 | 9.80 | 9.17 | -1.01 | -9.92 | 99170.00 | 9416.47 | 2.35 |
| 2024-10-08 | 10.59 | 10.18 | 0.49 | 5.06 | 141433.17 | 14267.34 | 3.35 |
| 2024-09-30 | 9.21 | 9.69 | 0.76 | 8.51 | 127362.09 | 11962.39 | 3.01 |
| 2024-09-27 | 8.60 | 8.93 | 0.25 | 2.88 | 86935.65 | 7622.40 | 2.06 |
| 2024-09-26 | 8.15 | 8.68 | 0.47 | 5.73 | 118872.10 | 10218.56 | 2.81 |
| 2024-09-25 | 8.13 | 8.21 | 0.09 | 1.11 | 55841.00 | 4633.74 | 1.32 |
| 2024-09-24 | 7.90 | 8.12 | 0.24 | 3.05 | 42233.00 | 3384.74 | 1.00 |
| 2024-09-23 | 7.81 | 7.88 | 0.03 | 0.38 | 19056.45 | 1498.64 | 0.45 |
| 2024-09-20 | 7.90 | 7.85 | -0.07 | -0.88 | 21563.00 | 1695.37 | 0.51 |
| 2024-09-19 | 7.76 | 7.92 | 0.16 | 2.06 | 25243.00 | 1983.90 | 0.60 |
| 2024-09-18 | 7.84 | 7.76 | -0.12 | -1.52 | 36504.00 | 2825.35 | 0.86 |
| 2024-09-13 | 8.08 | 7.88 | -0.09 | -1.13 | 30440.00 | 2419.33 | 0.72 |
| 2024-09-12 | 8.03 | 7.97 | 0.00 | 0.00 | 34238.00 | 2749.24 | 0.81 |
| 2024-09-11 | 8.14 | 7.97 | -0.19 | -2.33 | 39260.00 | 3144.25 | 0.93 |
| 2024-09-10 | 8.22 | 8.16 | -0.18 | -2.16 | 74961.73 | 6062.83 | 1.77 |
| 2024-09-09 | 8.28 | 8.34 | -0.21 | -2.46 | 120505.47 | 10007.78 | 2.85 |
| 2024-09-06 | 8.20 | 8.55 | 0.41 | 5.04 | 167190.02 | 14542.42 | 3.96 |
| 2024-09-05 | 8.05 | 8.14 | 0.10 | 1.24 | 22435.00 | 1826.79 | 0.53 |
| 2024-09-04 | 7.97 | 8.04 | 0.00 | 0.00 | 20318.00 | 1632.52 | 0.48 |
| 2024-09-03 | 7.98 | 8.04 | 0.08 | 1.01 | 19850.00 | 1590.66 | 0.47 |
| 2024-09-02 | 8.15 | 7.96 | -0.15 | -1.85 | 25921.00 | 2089.59 | 0.61 |
| 2024-08-30 | 7.93 | 8.11 | 0.17 | 2.14 | 34248.00 | 2778.49 | 0.81 |
| 2024-08-29 | 7.80 | 7.94 | 0.11 | 1.41 | 28911.73 | 2275.48 | 0.68 |
| 2024-08-28 | 7.68 | 7.83 | 0.06 | 0.77 | 24786.00 | 1933.93 | 0.59 |
| 2024-08-27 | 7.96 | 7.77 | -0.19 | -2.39 | 18366.00 | 1440.19 | 0.43 |
| 2024-08-26 | 7.84 | 7.96 | 0.12 | 1.53 | 17851.00 | 1412.56 | 0.42 |
| 2024-08-23 | 7.77 | 7.84 | 0.08 | 1.03 | 23731.00 | 1852.46 | 0.56 |
| 2024-08-22 | 8.01 | 7.76 | -0.25 | -3.12 | 30781.00 | 2417.41 | 0.73 |
| 2024-08-21 | 7.98 | 8.01 | 0.02 | 0.25 | 19529.00 | 1558.88 | 0.46 |
| 2024-08-20 | 8.10 | 7.99 | -0.11 | -1.36 | 33299.00 | 2678.40 | 0.79 |
| 2024-08-19 | 8.22 | 8.10 | -0.15 | -1.82 | 27672.00 | 2267.45 | 0.65 |
| 2024-08-16 | 8.30 | 8.25 | -0.03 | -0.36 | 24855.00 | 2062.29 | 0.59 |
| 2024-08-15 | 8.25 | 8.28 | 0.01 | 0.12 | 34779.00 | 2878.11 | 0.82 |
| 2024-08-14 | 8.45 | 8.27 | -0.21 | -2.48 | 49363.00 | 4102.80 | 1.17 |
| 2024-08-13 | 8.09 | 8.48 | 0.41 | 5.08 | 76576.52 | 6437.45 | 1.81 |
| 2024-08-12 | 8.12 | 8.07 | -0.10 | -1.22 | 22338.00 | 1805.42 | 0.53 |
| 2024-08-09 | 8.22 | 8.17 | -0.04 | -0.49 | 22971.00 | 1887.27 | 0.54 |
| 2024-08-08 | 8.28 | 8.21 | -0.10 | -1.20 | 28740.00 | 2354.74 | 0.68 |
| 2024-08-07 | 8.25 | 8.31 | 0.04 | 0.48 | 26630.00 | 2213.62 | 0.63 |
| 2024-08-06 | 8.19 | 8.27 | 0.16 | 1.97 | 30254.99 | 2493.42 | 0.72 |
| 2024-08-05 | 8.47 | 8.11 | -0.39 | -4.59 | 43449.00 | 3608.59 | 1.03 |
| 2024-08-02 | 8.55 | 8.50 | -0.13 | -1.51 | 39057.99 | 3349.48 | 0.92 |
| 2024-08-01 | 8.71 | 8.63 | -0.03 | -0.35 | 52324.00 | 4533.90 | 1.24 |
| 2024-07-31 | 8.34 | 8.66 | 0.32 | 3.84 | 50518.01 | 4322.51 | 1.20 |
| 2024-07-30 | 8.41 | 8.34 | -0.07 | -0.83 | 31806.00 | 2646.08 | 0.75 |
| 2024-07-29 | 8.40 | 8.41 | 0.04 | 0.48 | 35961.91 | 3024.97 | 0.85 |
| 2024-07-26 | 8.21 | 8.37 | 0.17 | 2.07 | 58237.00 | 4918.01 | 1.38 |
| 2024-07-25 | 8.15 | 8.20 | -0.05 | -0.61 | 40754.00 | 3315.56 | 0.96 |
| 2024-07-24 | 8.58 | 8.25 | -0.35 | -4.07 | 62268.18 | 5202.25 | 1.47 |
| 2024-07-23 | 8.81 | 8.60 | -0.21 | -2.38 | 58038.00 | 5091.20 | 1.37 |
| 2024-07-22 | 8.71 | 8.81 | -0.09 | -1.01 | 53917.00 | 4743.81 | 1.28 |
| 2024-07-19 | 8.73 | 8.90 | -0.15 | -1.66 | 87840.00 | 7852.88 | 2.08 |
| 2024-07-18 | 8.80 | 9.05 | 0.25 | 2.84 | 113827.00 | 10323.29 | 2.69 |
| 2024-07-17 | 9.45 | 8.80 | -0.60 | -6.38 | 111094.00 | 9967.37 | 2.63 |
| 2024-07-16 | 9.34 | 9.40 | -0.03 | -0.32 | 81844.90 | 7686.22 | 1.94 |
| 2024-07-15 | 9.69 | 9.43 | -0.27 | -2.78 | 80494.91 | 7669.64 | 1.90 |
| 2024-07-12 | 9.76 | 9.70 | -0.19 | -1.92 | 87478.00 | 8511.07 | 2.07 |
| 2024-07-11 | 9.89 | 9.89 | -0.07 | -0.70 | 159591.48 | 15684.98 | 3.78 |
| 2024-07-10 | 9.35 | 9.96 | 0.48 | 5.06 | 217298.00 | 21034.56 | 5.14 |
| 2024-07-09 | 8.96 | 9.48 | 0.38 | 4.18 | 187052.32 | 17319.84 | 4.43 |
| 2024-07-08 | 9.01 | 9.10 | -0.32 | -3.40 | 154417.00 | 13996.67 | 3.65 |
| 2024-07-05 | 8.97 | 9.42 | 0.22 | 2.39 | 262957.91 | 23935.41 | 6.22 |
| 2024-07-04 | 9.20 | 9.20 | 0.84 | 10.05 | 134162.00 | 12268.52 | 3.17 |
| 2024-07-03 | 8.56 | 8.36 | -0.16 | -1.88 | 29268.00 | 2467.61 | 0.69 |
| 2024-07-02 | 8.54 | 8.52 | 0.01 | 0.12 | 20092.00 | 1720.21 | 0.48 |
| 2024-07-01 | 8.52 | 8.51 | -0.07 | -0.82 | 26593.00 | 2269.82 | 0.63 |
| 2024-06-28 | 8.64 | 8.58 | -0.14 | -1.61 | 38932.50 | 3380.95 | 0.92 |
| 2024-06-27 | 9.05 | 8.72 | -0.33 | -3.65 | 24575.00 | 2178.33 | 0.58 |
| 2024-06-26 | 8.74 | 9.05 | 0.29 | 3.31 | 30526.00 | 2692.56 | 0.72 |
| 2024-06-25 | 8.55 | 8.76 | 0.14 | 1.62 | 34384.00 | 3011.66 | 0.81 |
| 2024-06-24 | 9.12 | 8.62 | -0.48 | -5.28 | 31112.00 | 2719.70 | 0.74 |
| 2024-06-21 | 9.25 | 9.10 | -0.10 | -1.09 | 23879.00 | 2183.07 | 0.56 |
| 2024-06-20 | 9.57 | 9.20 | -0.38 | -3.97 | 25322.00 | 2363.72 | 0.60 |
| 2024-06-19 | 9.56 | 9.58 | -0.02 | -0.21 | 27919.00 | 2680.49 | 0.66 |
| 2024-06-18 | 9.20 | 9.60 | 0.44 | 4.80 | 38212.50 | 3613.18 | 0.90 |
| 2024-06-17 | 9.48 | 9.20 | -0.22 | -2.34 | 33109.00 | 3081.09 | 0.78 |
| 2024-06-14 | 9.56 | 9.42 | -0.01 | -0.11 | 23262.00 | 2169.16 | 0.55 |
| 2024-06-13 | 9.55 | 9.43 | -0.12 | -1.26 | 34024.00 | 3231.12 | 0.80 |
| 2024-06-12 | 9.30 | 9.55 | 0.21 | 2.25 | 32624.00 | 3108.51 | 0.77 |
| 2024-06-11 | 9.20 | 9.34 | 0.12 | 1.30 | 47028.45 | 4298.65 | 1.11 |
| 2024-06-07 | 9.13 | 9.22 | 0.24 | 2.67 | 45739.00 | 4193.53 | 1.08 |
| 2024-06-06 | 9.65 | 8.98 | -0.67 | -6.94 | 66732.80 | 6064.23 | 1.58 |
| 2024-06-05 | 9.86 | 9.65 | -0.22 | -2.23 | 38170.00 | 3721.14 | 0.90 |
| 2024-06-04 | 10.00 | 9.87 | -0.13 | -1.30 | 36193.00 | 3572.03 | 0.86 |
| 2024-06-03 | 10.45 | 10.00 | -0.54 | -5.12 | 51115.00 | 5186.84 | 1.21 |
| 2024-05-31 | 10.34 | 10.54 | 0.20 | 1.93 | 44064.00 | 4634.90 | 1.04 |
| 2024-05-30 | 10.45 | 10.34 | -0.14 | -1.34 | 29978.00 | 3146.13 | 0.71 |
| 2024-05-29 | 10.30 | 10.48 | 0.18 | 1.75 | 21212.00 | 2214.47 | 0.50 |
| 2024-05-28 | 10.59 | 10.30 | -0.23 | -2.18 | 27696.00 | 2881.33 | 0.66 |
| 2024-05-27 | 10.66 | 10.53 | -0.13 | -1.22 | 57800.00 | 5990.61 | 1.37 |
| 2024-05-24 | 10.86 | 10.66 | -0.28 | -2.56 | 35211.00 | 3791.48 | 0.83 |
| 2024-05-23 | 11.08 | 10.94 | -0.26 | -2.32 | 39437.00 | 4345.96 | 0.94 |
| 2024-05-22 | 11.00 | 11.20 | 0.16 | 1.45 | 43044.00 | 4780.10 | 1.02 |
| 2024-05-21 | 11.20 | 11.04 | -0.25 | -2.21 | 47419.00 | 5247.36 | 1.13 |
| 2024-05-20 | 11.52 | 11.29 | -0.34 | -2.92 | 79082.00 | 8899.08 | 1.88 |
| 2024-05-17 | 11.00 | 11.63 | 0.65 | 5.92 | 133926.17 | 15220.85 | 3.18 |
| 2024-05-16 | 10.71 | 10.98 | 0.27 | 2.52 | 46396.00 | 5079.26 | 1.10 |
| 2024-05-15 | 10.84 | 10.71 | -0.19 | -1.74 | 17200.00 | 1861.68 | 0.41 |
日K线
周K线
月K线
