神通科技（605228）历史行情

以下为神通科技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
2026-10-09	11.250	11.530	11.590	11.090	0.280	2.489%	666.27万	0.76亿	1.396%
2026-10-08	11.250	11.250	11.450	11.150	0.010	0.089%	4.46万	0.00亿	0.000%
2026-10-07	11.200	11.240	11.340	11.130	0.030	0.268%	320.00万	0.36亿	0.671%
2026-10-06	11.200	11.240	11.340	11.130	0.030	0.268%	320.00万	0.36亿	0.671%
2026-10-05	11.200	11.240	11.340	11.130	0.030	0.268%	320.00万	0.36亿	0.671%
2026-10-02	11.200	11.240	11.340	11.130	0.030	0.268%	320.00万	0.36亿	0.671%
2026-10-01	11.200	11.240	11.340	11.130	0.030	0.268%	320.00万	0.36亿	0.671%
2026-09-30	11.200	11.240	11.340	11.130	0.030	0.268%	3.20万	0.00亿	0.000%
2026-09-29	11.040	11.210	11.310	11.040	0.090	0.809%	3.98万	0.00亿	0.000%
2026-09-28	11.110	11.120	11.280	10.980	-0.030	-0.269%	3.97万	0.00亿	0.000%
2026-09-27	11.370	11.150	11.370	11.060	-0.240	-2.107%	352.65万	0.39亿	0.739%
2026-09-24	11.370	11.150	11.370	11.060	-0.240	-2.107%	3.53万	0.00亿	0.000%
2026-09-23	11.180	11.390	11.410	11.040	0.270	2.428%	5.59万	0.00亿	0.000%
2026-09-22	11.240	11.120	11.390	11.090	-0.180	-1.593%	5.17万	0.00亿	0.000%
2026-09-21	10.680	11.300	11.330	10.670	0.644	6.044%	10.00万	0.00亿	0.000%
2026-09-18	10.536	10.656	10.686	10.536	0.120	1.139%	3.37万	0.00亿	0.000%
2026-09-17	10.526	10.536	10.696	10.476	0.010	0.095%	3.32万	0.00亿	0.000%
2026-09-16	10.136	10.526	10.636	10.016	0.400	3.950%	5.25万	0.00亿	0.000%
2026-09-15	10.236	10.126	10.296	10.126	-0.090	-0.881%	2.12万	0.00亿	0.000%
2026-09-14	10.206	10.216	10.316	10.016	0.010	0.098%	1.75万	0.00亿	0.000%
2026-09-11	10.266	10.206	10.366	10.046	-0.170	-1.638%	3.35万	0.00亿	0.000%
2026-09-10	10.556	10.376	10.576	10.356	-0.130	-1.237%	2.79万	0.00亿	0.000%
2026-09-09	10.636	10.506	10.706	10.486	-0.190	-1.776%	3.28万	0.00亿	0.000%
2026-09-08	10.656	10.696	10.716	10.486	0.090	0.849%	3.47万	0.00亿	0.000%
2026-09-07	10.676	10.606	10.726	10.586	-0.060	-0.563%	3.18万	0.00亿	0.000%
2026-09-04	10.916	10.666	10.986	10.606	-0.140	-1.296%	6.22万	0.00亿	0.000%
2026-09-03	10.806	10.806	11.096	10.676	-0.020	-0.185%	5.85万	0.00亿	0.000%
2026-09-02	10.556	10.826	10.956	10.416	0.260	2.461%	6.27万	0.00亿	0.000%
2026-09-01	10.656	10.566	10.736	10.546	-0.100	-0.938%	3.30万	0.00亿	0.000%
2026-08-31	10.406	10.666	10.696	10.286	0.250	2.400%	4.89万	0.00亿	0.000%
2026-08-28	10.436	10.416	10.566	10.386	-0.030	-0.287%	3.94万	0.00亿	0.000%
2026-08-27	10.336	10.446	10.496	10.316	0.020	0.192%	3.44万	0.00亿	0.000%
2026-08-26	10.446	10.426	10.546	10.386	-0.020	-0.191%	2.86万	0.00亿	0.000%
2026-08-25	10.186	10.446	10.486	10.106	0.210	2.052%	4.04万	0.00亿	0.000%
2026-08-24	10.486	10.236	10.626	10.126	-0.250	-2.384%	3.86万	0.00亿	0.000%
2026-08-21	10.366	10.486	10.526	10.336	0.050	0.479%	2.58万	0.00亿	0.000%
2026-08-20	10.476	10.436	10.546	10.366	0.060	0.578%	3.09万	0.00亿	0.000%
2026-08-19	11.036	10.376	11.036	10.356	-0.750	-6.741%	6.19万	0.00亿	0.000%
2026-08-18	11.156	11.126	11.206	11.006	-0.020	-0.179%	3.55万	0.00亿	0.000%
2026-08-17	11.216	11.146	11.216	10.936	0.060	0.541%	4.61万	0.00亿	0.000%
2026-08-14	11.186	11.086	11.386	11.066	-0.090	-0.805%	3.86万	0.00亿	0.000%
2026-08-13	11.236	11.176	11.356	11.136	-0.040	-0.357%	5.18万	0.00亿	0.000%
2026-08-12	11.296	11.216	11.426	11.126	-0.070	-0.620%	5.61万	0.00亿	0.000%
2026-08-11	10.916	11.286	11.416	10.716	0.360	3.295%	9.20万	0.00亿	0.000%
2026-08-10	11.006	10.926	11.006	10.796	-0.070	-0.637%	4.24万	0.00亿	0.000%
2026-08-07	10.946	10.996	11.066	10.816	-0.050	-0.453%	4.74万	0.00亿	0.000%
2026-08-06	10.936	11.046	11.126	10.836	-0.010	-0.090%	7.22万	0.00亿	0.000%
2026-08-05	10.756	11.056	11.236	10.616	0.570	5.436%	12.62万	0.00亿	0.000%
2026-08-04	10.526	10.486	10.596	10.296	0.090	0.866%	5.58万	0.00亿	0.000%
2026-08-03	10.306	10.396	10.486	10.266	0.090	0.873%	4.59万	0.00亿	0.000%
2026-07-31	10.126	10.306	10.496	10.086	0.370	3.724%	8.29万	0.00亿	0.000%
2026-07-30	10.246	9.936	10.386	9.856	-0.400	-3.870%	8.79万	0.00亿	0.000%
2026-07-29	10.396	10.336	10.476	10.136	-0.060	-0.577%	5.98万	0.00亿	0.000%
2026-07-28	10.516	10.396	10.706	10.346	-0.230	-2.165%	4.78万	0.00亿	0.000%
2026-07-27	10.446	10.626	10.856	10.366	0.140	1.335%	5.89万	0.00亿	0.000%
2026-07-24	10.306	10.486	10.746	10.096	0.090	0.866%	7.27万	0.00亿	0.000%
2026-07-23	10.266	10.396	10.396	10.096	0.060	0.580%	7.09万	0.00亿	0.000%
2026-07-22	10.656	10.336	10.736	10.296	-0.440	-4.083%	8.63万	0.00亿	0.000%
2026-07-21	10.706	10.776	10.916	10.056	0.040	0.373%	14.35万	0.00亿	0.000%
2026-07-20	11.866	10.736	11.896	10.736	-1.200	-10.054%	17.12万	0.00亿	0.000%
2026-07-17	13.196	11.936	13.246	11.936	-1.330	-10.026%	13.80万	0.00亿	0.000%
2026-07-16	13.646	13.266	13.896	13.146	-0.470	-3.422%	8.35万	0.00亿	0.000%
2026-07-15	13.706	13.736	14.706	13.666	-0.550	-3.850%	11.38万	0.00亿	0.000%
2026-07-14	13.906	14.286	14.326	13.356	0.450	3.252%	8.03万	0.00亿	0.000%
2026-07-13	14.156	13.836	14.416	13.776	-0.430	-3.014%	7.46万	0.00亿	0.000%
2026-07-10	14.686	14.266	14.856	14.266	-0.420	-2.860%	9.23万	0.00亿	0.000%
2026-07-09	13.906	14.686	14.726	13.906	0.710	5.080%	11.45万	0.00亿	0.000%
2026-07-08	14.336	13.976	14.436	13.956	-0.470	-3.253%	8.03万	0.00亿	0.000%
2026-07-07	14.866	14.446	14.866	14.416	-0.420	-2.825%	10.78万	0.00亿	0.000%
2026-07-06	14.456	14.866	15.116	14.316	0.450	3.122%	16.83万	0.00亿	0.000%
2026-07-03	14.046	14.416	14.606	13.966	0.220	1.550%	13.71万	0.00亿	0.000%
2026-07-02	13.566	14.196	14.536	13.476	0.630	4.644%	16.31万	0.00亿	0.000%
2026-07-01	13.546	13.566	14.136	13.406	0.180	1.345%	14.55万	0.00亿	0.000%
2026-06-30	12.906	13.386	13.576	12.826	0.480	3.719%	12.12万	0.00亿	0.000%
2026-06-29	12.826	12.906	13.306	12.726	0.040	0.311%	8.54万	0.00亿	0.000%
2026-06-26	13.156	12.866	13.236	12.636	-0.050	-0.387%	6.76万	0.00亿	0.000%
2026-06-25	13.056	12.916	13.366	12.866	-0.210	-1.600%	7.04万	0.00亿	0.000%
2026-06-24	13.106	13.126	13.366	12.626	0.280	2.180%	8.87万	0.00亿	0.000%
2026-06-23	12.856	12.846	13.266	12.766	-0.100	-0.772%	4.96万	0.00亿	0.000%
2026-06-22	13.436	12.946	13.496	12.676	-0.530	-3.933%	8.63万	0.00亿	0.000%
2026-06-18	13.046	13.476	13.586	12.766	0.420	3.217%	8.22万	0.00亿	0.000%
2026-06-17	13.026	13.056	13.106	12.766	0.040	0.307%	4.81万	0.00亿	0.000%
2026-06-16	13.156	13.016	13.266	12.936	-0.200	-1.513%	6.57万	0.00亿	0.000%
2026-06-15	13.486	13.216	13.536	13.156	-0.240	-1.784%	7.14万	0.00亿	0.000%
2026-06-12	13.486	13.456	13.746	13.276	0.020	0.149%	7.27万	0.00亿	0.000%
2026-06-11	13.236	13.436	13.526	13.046	-0.010	-0.074%	8.35万	0.00亿	0.000%
2026-06-10	13.216	13.446	13.526	12.996	0.160	1.204%	10.57万	0.00亿	0.000%
2026-06-09	12.306	13.286	13.376	12.066	0.990	8.051%	14.74万	0.00亿	0.000%
2026-06-08	12.056	12.296	12.386	11.856	-0.150	-1.205%	5.44万	0.00亿	0.000%
2026-06-05	12.486	12.446	12.696	12.296	-0.050	-0.400%	4.55万	0.00亿	0.000%
2026-06-04	12.596	12.496	12.766	12.396	-0.060	-0.478%	4.08万	0.00亿	0.000%
2026-06-03	12.536	12.556	12.746	12.366	0.030	0.240%	4.78万	0.00亿	0.000%
2026-06-02	12.756	12.526	12.796	12.386	-0.170	-1.339%	4.15万	0.00亿	0.000%
2026-06-01	12.776	12.696	12.936	12.606	-0.200	-1.551%	3.72万	0.00亿	0.000%
2026-05-29	13.066	12.896	13.156	12.616	-0.230	-1.752%	5.11万	0.00亿	0.000%
2026-05-28	13.076	13.126	13.296	12.796	0.050	0.382%	5.42万	0.00亿	0.000%
2026-05-27	13.366	13.076	13.646	12.976	-0.360	-2.679%	5.15万	0.00亿	0.000%
2026-05-26	13.616	13.436	13.746	13.226	-0.240	-1.755%	6.84万	0.00亿	0.000%
2026-05-25	14.036	13.676	14.196	13.536	-0.330	-2.356%	7.49万	0.00亿	0.000%
2026-05-22	14.156	14.006	14.236	13.876	-0.070	-0.497%	6.74万	0.00亿	0.000%
2026-05-21	13.966	14.076	14.756	13.966	0.030	0.214%	11.38万	0.00亿	0.000%
2026-05-20	13.956	14.046	14.186	13.696	-0.055	-0.390%	5.15万	0.00亿	0.000%
2026-05-19	14.021	14.101	14.231	13.931	0.100	0.714%	5.50万	0.00亿	0.000%
2026-05-18	14.491	14.001	14.491	13.871	-0.450	-3.114%	7.85万	0.00亿	0.000%
2026-05-15	14.291	14.451	14.631	14.141	0.150	1.049%	8.17万	0.00亿	0.000%
2026-05-14	14.551	14.301	14.691	14.291	-0.280	-1.920%	7.06万	0.00亿	0.000%
2026-05-13	14.621	14.581	14.861	14.541	-0.060	-0.410%	7.16万	0.00亿	0.000%
2026-05-12	14.831	14.641	14.941	14.591	-0.200	-1.348%	7.44万	0.00亿	0.000%
2026-05-11	15.171	14.841	15.251	14.641	-0.330	-2.175%	12.45万	0.00亿	0.000%
2026-05-08	14.931	15.171	15.191	14.931	0.120	0.797%	8.70万	0.00亿	0.000%
2026-05-07	15.091	15.051	15.201	14.861	0.110	0.736%	12.46万	0.00亿	0.000%
2026-05-06	14.531	14.941	15.081	14.401	0.710	4.989%	15.05万	0.00亿	0.000%
2026-04-30	14.371	14.231	14.441	14.171	-0.210	-1.454%	6.17万	0.00亿	0.000%
2026-04-29	14.361	14.441	14.601	14.351	-0.010	-0.069%	5.45万	0.00亿	0.000%
2026-04-28	14.701	14.451	15.051	14.341	-0.360	-2.431%	6.60万	0.00亿	0.000%
2026-04-27	14.441	14.811	15.111	14.131	0.380	2.633%	10.62万	0.00亿	0.000%
2026-04-24	14.551	14.431	14.651	14.251	-0.190	-1.300%	7.62万	0.00亿	0.000%
2026-04-23	14.871	14.621	15.001	14.501	-0.300	-2.011%	7.78万	0.00亿	0.000%
2026-04-22	14.761	14.921	14.941	14.641	0.040	0.269%	8.48万	0.00亿	0.000%
2026-04-21	15.021	14.881	15.071	14.741	-0.230	-1.522%	7.84万	0.00亿	0.000%
2026-04-20	14.731	15.111	15.271	14.531	0.360	2.441%	18.08万	0.00亿	0.000%
2026-04-17	14.631	14.751	14.891	14.431	0.050	0.340%	11.71万	0.00亿	0.000%
2026-04-16	14.831	14.701	15.271	14.351	-0.040	-0.271%	17.66万	0.00亿	0.000%
2026-04-15	14.671	14.741	14.961	14.581	0.190	1.306%	17.26万	0.00亿	0.000%
2026-04-14	15.301	14.551	15.321	14.341	-1.040	-6.671%	29.82万	0.00亿	0.000%
2026-04-13	14.841	15.591	15.591	14.781	0.000	0.000%	20.74万	0.00亿	0.000%
2026-04-10	14.691	14.991	14.991	14.591	0.000	0.000%	19.18万	0.00亿	0.000%
2026-04-09	13.861	14.581	14.671	13.771	0.000	0.000%	18.88万	0.00亿	0.000%
2026-04-08	13.731	13.971	13.981	13.541	0.000	0.000%	7.24万	0.00亿	0.000%
2026-04-07	13.261	13.401	13.501	13.111	0.000	0.000%	9.57万	0.00亿	0.000%
2026-04-03	13.861	13.221	13.921	13.201	0.000	0.000%	10.26万	0.00亿	0.000%
2026-04-02	14.221	13.831	14.361	13.691	0.000	0.000%	9.96万	0.00亿	0.000%
2026-04-01	13.851	14.281	14.641	13.851	0.000	0.000%	16.09万	0.00亿	0.000%