神工股份 sh.688233
96.42
+1.87%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 93.93 | 98.58 | 92.00 | 96.42 | +1.87% | 9.08 | 5.59% |
| 2026-05-22 | 96.00 | 96.30 | 91.51 | 94.65 | +0.71% | 9.56 | 5.97% |
| 2026-05-21 | 110.00 | 111.00 | 93.00 | 93.98 | -12.48% | 17.08 | 9.88% |
| 2026-05-20 | 101.10 | 110.00 | 101.10 | 107.38 | +7.54% | 13.68 | 7.55% |
| 2026-05-19 | 95.00 | 100.00 | 93.01 | 99.85 | +3.90% | 10.46 | 6.32% |
| 2026-05-18 | 97.00 | 102.80 | 95.10 | 96.10 | -0.22% | 11.75 | 7.00% |
| 2026-05-15 | 95.43 | 100.10 | 90.61 | 96.31 | +0.19% | 12.23 | 7.49% |
| 2026-05-14 | 95.00 | 99.13 | 92.60 | 96.13 | +0.66% | 12.52 | 7.62% |
| 2026-05-13 | 89.95 | 97.10 | 89.95 | 95.50 | +3.40% | 9.22 | 5.76% |
| 2026-05-12 | 94.00 | 94.12 | 89.62 | 92.36 | -2.47% | 8.30 | 5.30% |
| 2026-05-11 | 87.00 | 97.36 | 83.38 | 94.70 | +13.33% | 14.47 | 9.30% |
| 2026-05-08 | 82.48 | 84.87 | 80.86 | 83.56 | -0.16% | 6.32 | 4.49% |
| 2026-05-07 | 81.20 | 85.49 | 79.88 | 83.69 | +2.80% | 8.87 | 6.25% |
| 2026-05-06 | 73.88 | 83.88 | 73.88 | 81.41 | +14.21% | 12.73 | 9.35% |
| 2026-04-30 | 70.50 | 71.82 | 69.28 | 71.28 | +1.81% | 4.63 | 3.85% |
| 2026-04-29 | 68.16 | 70.99 | 66.71 | 70.01 | +2.16% | 5.56 | 4.73% |
| 2026-04-28 | 70.90 | 71.97 | 67.90 | 68.53 | -2.64% | 6.73 | 5.65% |
| 2026-04-27 | 78.93 | 78.93 | 70.38 | 70.39 | -14.90% | 12.20 | 9.85% |
| 2026-04-24 | 80.65 | 83.27 | 78.89 | 82.71 | +0.90% | 5.13 | 3.72% |
| 2026-04-23 | 83.80 | 85.08 | 81.30 | 81.97 | -2.09% | 6.51 | 4.61% |