神通科技

sh605228 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

11.21

涨跌幅

-1.23%

成交量

3,690,000 股

成交额

41,724,448 元

换手率

0.77%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	11.35	11.21	11.43	11.18	-1.23%	3,690,000	41,724,448	0.77
2026-10-13	11.11	11.35	11.48	10.87	+1.07%	5,919,200	66,381,964	1.24
2026-10-12	11.54	11.23	11.61	11.21	-2.60%	5,533,600	62,972,196	1.16
2026-10-09	11.25	11.53	11.59	11.09	+2.49%	6,662,600	75,975,840	1.40
2026-10-08	11.25	11.25	11.45	11.15	+0.09%	4,456,300	50,298,536	0.93
2026-09-30	11.20	11.24	11.34	11.13	+0.27%	3,200,000	35,987,524	0.67
2026-09-29	11.04	11.21	11.31	11.04	+0.81%	3,980,200	44,676,212	0.83
2026-09-28	11.11	11.12	11.28	10.98	-0.27%	3,966,300	44,222,832	0.83
2026-09-24	11.37	11.15	11.37	11.06	-2.11%	3,526,500	39,336,516	0.74
2026-09-23	11.18	11.39	11.41	11.04	+2.43%	5,591,900	63,290,272	1.17
2026-09-22	11.24	11.12	11.39	11.09	-1.59%	5,172,900	58,039,324	1.08
2026-09-21	10.68	11.30	11.33	10.67	+5.61%	9,999,500	111,190,640	2.10
2026-09-18	10.58	10.70	10.73	10.58	+1.13%	3,372,200	35,989,824	0.71
2026-09-17	10.57	10.58	10.74	10.52	+0.09%	3,319,400	35,251,176	0.70
2026-09-16	10.18	10.57	10.68	10.06	+3.93%	5,245,600	55,078,432	1.10
2026-09-15	10.28	10.17	10.34	10.17	-0.88%	2,120,500	21,649,298	0.44
2026-09-14	10.25	10.26	10.36	10.06	+0.10%	1,745,500	17,939,220	0.37
2026-09-11	10.31	10.25	10.41	10.09	-1.63%	3,353,900	34,197,896	0.70
2026-09-10	10.60	10.42	10.62	10.40	-1.23%	2,794,200	29,215,462	0.59
2026-09-09	10.68	10.55	10.75	10.53	-1.77%	3,281,400	34,858,888	0.69
2026-09-08	10.70	10.74	10.76	10.53	+0.85%	3,466,400	36,885,808	0.73
2026-09-07	10.72	10.65	10.77	10.63	-0.56%	3,175,100	33,976,880	0.67
2026-09-04	10.96	10.71	11.03	10.65	-1.29%	6,223,300	67,301,848	1.30
2026-09-03	10.85	10.85	11.14	10.72	-0.18%	5,848,000	63,621,984	1.23
2026-09-02	10.60	10.87	11.00	10.46	+2.45%	6,268,400	67,512,432	1.31
2026-09-01	10.70	10.61	10.78	10.59	-0.93%	3,296,100	35,138,192	0.69
2026-08-31	10.45	10.71	10.74	10.33	+2.39%	4,893,000	51,929,924	1.03
2026-08-28	10.48	10.46	10.61	10.43	-0.29%	3,936,800	41,330,024	0.83
2026-08-27	10.38	10.49	10.54	10.36	+0.19%	3,435,600	35,928,824	0.72
2026-08-26	10.49	10.47	10.59	10.43	-0.19%	2,863,300	30,070,304	0.60

需要全历史数据与程序化访问？查看神通科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh605228 获取全部历史日线。