神州数码（000034）历史行情

以下为神州数码近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	23.590	23.210	23.700	23.130	-0.470	-1.985%	1,364.28万	3.18亿	1.607%
2026-10-01	23.590	23.210	23.700	23.130	-0.470	-1.985%	1,364.28万	3.18亿	1.607%
2026-09-30	23.590	23.210	23.700	23.130	-0.470	-1.985%	13.64万	0.00亿	0.000%
2026-09-29	22.700	23.680	23.970	22.610	0.980	4.317%	30.90万	0.00亿	0.000%
2026-09-28	24.140	22.700	24.480	22.700	-1.450	-6.004%	30.58万	0.00亿	0.000%
2026-09-27	23.230	24.150	24.280	23.030	0.870	3.737%	3,421.10万	8.11亿	4.029%
2026-09-24	23.230	24.150	24.280	23.030	0.870	3.737%	34.21万	0.00亿	0.000%
2026-09-23	23.510	23.280	23.620	23.240	-0.360	-1.523%	11.70万	0.00亿	0.000%
2026-09-22	23.710	23.640	23.960	23.580	0.200	0.853%	18.82万	0.00亿	0.000%
2026-09-21	23.490	23.440	23.580	23.330	-0.040	-0.170%	13.86万	0.00亿	0.000%
2026-09-18	23.240	23.480	23.590	23.090	0.530	2.309%	19.04万	0.00亿	0.000%
2026-09-17	23.200	22.950	23.400	22.950	-0.370	-1.587%	11.09万	0.00亿	0.000%
2026-09-16	23.170	23.320	23.410	22.910	0.220	0.952%	12.06万	0.00亿	0.000%
2026-09-15	23.090	23.100	23.170	22.820	0.000	0.000%	8.42万	0.00亿	0.000%
2026-09-14	22.630	23.100	23.240	22.630	0.210	0.917%	11.65万	0.00亿	0.000%
2026-09-11	22.620	22.890	22.900	22.360	0.060	0.263%	15.13万	0.00亿	0.000%
2026-09-10	22.990	22.830	23.090	22.790	-0.340	-1.467%	10.52万	0.00亿	0.000%
2026-09-09	23.490	23.170	23.550	23.080	-0.280	-1.194%	13.51万	0.00亿	0.000%
2026-09-08	23.610	23.450	23.710	23.350	-0.200	-0.846%	13.51万	0.00亿	0.000%
2026-09-07	23.620	23.650	23.750	23.330	0.190	0.810%	14.52万	0.00亿	0.000%
2026-09-04	24.190	23.460	24.330	23.310	-0.520	-2.168%	24.93万	0.00亿	0.000%
2026-09-03	23.960	23.980	24.450	23.750	0.300	1.267%	22.99万	0.00亿	0.000%
2026-09-02	23.550	23.680	23.870	23.370	-0.160	-0.671%	15.03万	0.00亿	0.000%
2026-09-01	24.150	23.840	24.280	23.830	-0.360	-1.488%	20.22万	0.00亿	0.000%
2026-08-31	23.610	24.200	24.310	23.580	0.120	0.498%	26.00万	0.00亿	0.000%
2026-08-28	23.650	24.080	24.150	23.560	0.440	1.861%	24.04万	0.00亿	0.000%
2026-08-27	23.300	23.640	23.640	23.300	0.360	1.546%	15.90万	0.00亿	0.000%
2026-08-26	23.160	23.280	23.450	23.110	0.040	0.172%	11.57万	0.00亿	0.000%
2026-08-25	22.680	23.240	23.340	22.600	0.250	1.087%	13.84万	0.00亿	0.000%
2026-08-24	23.630	22.990	23.700	22.810	-0.720	-3.037%	21.61万	0.00亿	0.000%
2026-08-21	23.600	23.710	23.820	23.250	-0.110	-0.462%	16.20万	0.00亿	0.000%
2026-08-20	24.030	23.820	24.080	23.640	0.010	0.042%	19.94万	0.00亿	0.000%
2026-08-19	24.750	23.810	24.900	23.800	-1.720	-6.737%	47.71万	0.00亿	0.000%
2026-08-18	25.310	25.530	25.680	24.520	0.330	1.310%	62.09万	0.00亿	0.000%
2026-08-17	25.020	25.200	25.210	24.400	0.210	0.840%	41.25万	0.00亿	0.000%
2026-08-14	24.890	24.990	25.450	24.590	0.100	0.402%	45.96万	0.00亿	0.000%
2026-08-13	24.780	24.890	25.660	24.730	0.390	1.592%	70.53万	0.00亿	0.000%
2026-08-12	24.420	24.500	24.720	23.920	0.150	0.616%	33.55万	0.00亿	0.000%
2026-08-11	24.400	24.350	24.900	23.890	-0.050	-0.205%	33.96万	0.00亿	0.000%
2026-08-10	25.050	24.400	25.150	24.150	-0.730	-2.905%	38.89万	0.00亿	0.000%
2026-08-07	25.450	25.130	25.600	24.610	-0.440	-1.721%	41.08万	0.00亿	0.000%
2026-08-06	25.500	25.570	26.140	25.180	-0.330	-1.274%	42.46万	0.00亿	0.000%
2026-08-05	24.900	25.900	26.570	24.730	1.000	4.016%	62.00万	0.00亿	0.000%
2026-08-04	24.380	24.900	25.050	24.170	1.020	4.271%	43.47万	0.00亿	0.000%
2026-08-03	24.120	23.880	24.780	23.680	-0.220	-0.913%	36.69万	0.00亿	0.000%
2026-07-31	24.280	24.100	24.770	24.090	0.770	3.300%	52.70万	0.00亿	0.000%
2026-07-30	25.500	23.330	25.550	23.320	-1.990	-7.859%	52.99万	0.00亿	0.000%
2026-07-29	25.860	25.320	26.300	24.100	-0.510	-1.974%	53.19万	0.00亿	0.000%
2026-07-28	26.260	25.830	26.550	25.600	-1.150	-4.262%	47.66万	0.00亿	0.000%
2026-07-27	26.480	26.980	27.170	25.600	0.310	1.162%	47.41万	0.00亿	0.000%
2026-07-24	27.250	26.670	27.780	26.540	-1.130	-4.065%	57.91万	0.00亿	0.000%
2026-07-23	27.000	27.800	28.170	26.840	0.390	1.423%	103.90万	0.00亿	0.000%
2026-07-22	24.960	27.410	27.760	24.700	2.170	8.597%	131.48万	0.00亿	0.000%
2026-07-21	24.950	25.240	25.520	23.420	0.290	1.162%	68.84万	0.00亿	0.000%
2026-07-20	25.250	24.950	25.960	24.130	0.340	1.382%	55.07万	0.00亿	0.000%
2026-07-17	26.210	24.610	27.160	24.390	-2.320	-8.615%	62.68万	0.00亿	0.000%
2026-07-16	25.010	26.930	28.330	25.010	1.180	4.583%	85.42万	0.00亿	0.000%
2026-07-15	26.000	25.750	26.750	25.390	-0.270	-1.038%	47.24万	0.00亿	0.000%
2026-07-14	27.590	26.020	28.170	25.000	-1.580	-5.725%	70.58万	0.00亿	0.000%
2026-07-13	29.020	27.600	29.880	27.000	-2.020	-6.820%	79.41万	0.00亿	0.000%
2026-07-10	28.600	29.620	30.580	28.380	0.790	2.740%	104.17万	0.00亿	0.000%
2026-07-09	28.000	28.830	28.990	27.560	0.270	0.945%	81.64万	0.00亿	0.000%
2026-07-08	27.870	28.560	29.320	27.530	1.740	6.488%	92.18万	0.00亿	0.000%
2026-07-07	27.900	26.820	28.250	26.780	-2.060	-7.133%	57.39万	0.00亿	0.000%
2026-07-06	27.850	28.880	28.900	26.210	0.910	3.253%	88.90万	0.00亿	0.000%
2026-07-03	28.250	27.970	28.620	27.810	0.510	1.857%	67.69万	0.00亿	0.000%
2026-07-02	27.610	27.460	28.560	27.040	-0.120	-0.435%	96.42万	0.00亿	0.000%
2026-07-01	27.690	27.580	28.260	26.610	-0.170	-0.613%	55.32万	0.00亿	0.000%
2026-06-30	25.810	27.750	28.130	25.780	1.940	7.516%	54.91万	0.00亿	0.000%
2026-06-29	26.630	25.810	26.980	25.340	-0.810	-3.043%	40.31万	0.00亿	0.000%
2026-06-26	27.450	26.620	28.210	26.410	-1.320	-4.724%	85.40万	0.00亿	0.000%
2026-06-25	25.700	27.940	27.940	25.500	2.540	10.000%	42.98万	0.00亿	0.000%
2026-06-24	25.000	25.400	25.580	24.460	0.260	1.034%	30.17万	0.00亿	0.000%
2026-06-23	26.010	25.140	26.140	25.020	-1.120	-4.265%	33.09万	0.00亿	0.000%
2026-06-22	26.420	26.260	27.240	25.460	-0.320	-1.204%	33.70万	0.00亿	0.000%
2026-06-18	26.570	26.580	26.990	26.280	-0.110	-0.412%	36.91万	0.00亿	0.000%
2026-06-17	26.380	26.690	26.950	26.010	0.220	0.831%	53.35万	0.00亿	0.000%
2026-06-16	23.840	26.470	26.470	23.750	2.410	10.017%	66.67万	0.00亿	0.000%
2026-06-15	22.510	24.060	24.070	22.510	1.730	7.747%	40.50万	0.00亿	0.000%
2026-06-12	22.650	22.330	22.860	22.250	0.180	0.813%	25.63万	0.00亿	0.000%
2026-06-11	23.080	22.150	23.080	22.050	-1.020	-4.402%	29.50万	0.00亿	0.000%
2026-06-10	23.400	23.170	24.210	22.980	-0.280	-1.194%	30.77万	0.00亿	0.000%
2026-06-09	23.300	23.450	23.490	22.790	0.390	1.691%	25.11万	0.00亿	0.000%
2026-06-08	23.500	23.060	23.950	22.800	-1.380	-5.646%	33.24万	0.00亿	0.000%
2026-06-05	24.700	24.440	25.290	23.990	-0.460	-1.847%	37.07万	0.00亿	0.000%
2026-06-04	25.000	24.900	25.350	24.700	-0.680	-2.658%	29.88万	0.00亿	0.000%
2026-06-03	25.730	25.580	26.800	25.350	-0.470	-1.804%	49.08万	0.00亿	0.000%
2026-06-02	26.700	26.050	26.800	25.670	-0.540	-2.031%	41.45万	0.00亿	0.000%
2026-06-01	26.390	26.590	27.750	26.380	0.750	2.902%	68.97万	0.00亿	0.000%
2026-05-29	27.500	25.840	28.320	25.610	-0.430	-1.637%	60.46万	0.00亿	0.000%
2026-05-28	26.000	26.270	26.510	25.250	0.390	1.507%	38.98万	0.00亿	0.000%
2026-05-27	27.570	25.880	27.830	25.820	-1.990	-7.140%	56.08万	0.00亿	0.000%
2026-05-26	29.200	27.870	29.200	27.430	-1.650	-5.589%	65.63万	0.00亿	0.000%
2026-05-25	29.500	29.520	29.800	28.880	0.450	1.548%	56.39万	0.00亿	0.000%
2026-05-22	28.300	29.070	29.250	27.870	1.060	3.784%	49.57万	0.00亿	0.000%
2026-05-21	30.460	28.010	30.530	27.970	-2.180	-7.221%	66.85万	0.00亿	0.000%
2026-05-20	30.960	30.190	31.340	29.750	-0.770	-2.487%	61.64万	0.00亿	0.000%
2026-05-19	29.600	30.960	31.100	29.240	1.319	4.450%	70.83万	0.00亿	0.000%
2026-05-18	29.305	29.641	30.091	28.741	0.607	2.091%	38.07万	0.00亿	0.000%
2026-05-15	29.519	29.034	29.719	28.691	-0.128	-0.439%	37.61万	0.00亿	0.000%
2026-05-14	30.734	29.162	30.748	28.805	-1.386	-4.537%	43.20万	0.00亿	0.000%
2026-05-13	29.305	30.548	30.798	28.634	0.750	2.517%	39.91万	0.00亿	0.000%
2026-05-12	30.091	29.798	30.441	29.269	-0.593	-1.951%	38.84万	0.00亿	0.000%
2026-05-11	28.912	30.391	31.198	28.476	1.857	6.508%	78.46万	0.00亿	0.000%
2026-05-08	29.234	28.534	29.269	28.476	-0.985	-3.337%	37.56万	0.00亿	0.000%
2026-05-07	28.398	29.519	30.162	28.148	1.407	5.005%	62.59万	0.00亿	0.000%
2026-05-06	27.176	28.112	28.719	27.176	1.257	4.681%	45.42万	0.00亿	0.000%
2026-04-30	26.591	26.855	27.255	26.298	0.164	0.614%	23.41万	0.00亿	0.000%
2026-04-29	26.376	26.691	26.998	26.019	-0.393	-1.451%	26.45万	0.00亿	0.000%
2026-04-28	26.798	27.084	27.819	26.605	0.815	3.103%	47.91万	0.00亿	0.000%
2026-04-27	27.091	26.269	27.091	25.569	-0.486	-1.816%	29.95万	0.00亿	0.000%
2026-04-24	26.291	26.755	27.448	25.369	0.600	2.294%	39.98万	0.00亿	0.000%
2026-04-23	26.462	26.155	26.776	26.019	-0.536	-2.008%	16.08万	0.00亿	0.000%
2026-04-22	25.969	26.691	26.805	25.698	0.650	2.496%	21.43万	0.00亿	0.000%
2026-04-21	26.576	26.041	26.576	25.769	-0.714	-2.669%	19.37万	0.00亿	0.000%
2026-04-20	27.034	26.755	27.348	26.448	0.600	2.294%	27.85万	0.00亿	0.000%
2026-04-17	26.098	26.155	26.962	26.076	0.543	2.120%	31.09万	0.00亿	0.000%
2026-04-16	24.891	25.612	25.734	24.876	0.736	2.959%	21.29万	0.00亿	0.000%
2026-04-15	25.255	24.876	25.305	24.791	-0.300	-1.192%	14.85万	0.00亿	0.000%
2026-04-14	25.412	25.176	25.555	24.948	0.242	0.971%	13.80万	0.00亿	0.000%
2026-04-13	24.734	24.934	25.405	24.719	-0.235	-0.934%	12.84万	0.00亿	0.000%
2026-04-10	24.912	25.169	25.734	24.912	0.400	1.615%	22.80万	0.00亿	0.000%
2026-04-09	24.412	24.769	25.176	24.319	0.478	1.968%	26.35万	0.00亿	0.000%
2026-04-08	23.491	24.291	24.341	23.426	1.472	6.451%	22.63万	0.00亿	0.000%
2026-04-07	22.826	22.819	23.312	22.662	0.000	0.000%	9.45万	0.00亿	0.000%
2026-04-03	23.169	22.848	23.269	22.655	0.000	0.000%	12.20万	0.00亿	0.000%
2026-04-02	24.091	22.991	24.141	22.791	0.000	0.000%	22.86万	0.00亿	0.000%
2026-04-01	24.234	24.312	24.498	24.084	0.000	0.000%	14.89万	0.00亿	0.000%