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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 32.30 | 32.94 | 32.01 | 32.47 | +0.93% | 1.46 | 2.64% |
| 2025-07-22 | 32.19 | 32.89 | 32.00 | 32.17 | -0.06% | 1.22 | 2.22% |
| 2025-07-21 | 32.16 | 32.60 | 31.91 | 32.19 | -0.83% | 1.37 | 2.50% |
| 2025-07-18 | 31.43 | 33.15 | 31.43 | 32.46 | +3.44% | 2.09 | 3.78% |
| 2025-07-17 | 31.40 | 31.55 | 31.15 | 31.38 | -0.06% | 1.02 | 1.90% |
| 2025-07-16 | 31.18 | 31.72 | 30.70 | 31.40 | +0.42% | 1.75 | 3.29% |
| 2025-07-15 | 33.62 | 33.62 | 31.22 | 31.27 | -6.88% | 3.24 | 5.92% |
| 2025-07-14 | 32.34 | 34.24 | 32.05 | 33.58 | +4.81% | 2.54 | 4.46% |
| 2025-07-11 | 32.30 | 32.48 | 31.51 | 32.04 | -1.45% | 1.51 | 2.79% |
| 2025-07-10 | 32.45 | 32.82 | 31.76 | 32.51 | +0.93% | 1.44 | 2.63% |
| 2025-07-09 | 32.20 | 33.50 | 31.88 | 32.21 | -0.06% | 1.91 | 3.45% |
| 2025-07-08 | 32.00 | 32.50 | 31.66 | 32.23 | +1.93% | 1.64 | 3.01% |
| 2025-07-07 | 31.88 | 32.30 | 31.30 | 31.62 | -0.50% | 1.11 | 2.05% |
| 2025-07-04 | 32.29 | 32.40 | 31.04 | 31.78 | -2.06% | 1.94 | 3.59% |
| 2025-07-03 | 32.42 | 32.49 | 31.61 | 32.45 | -0.15% | 1.89 | 3.46% |
| 2025-07-02 | 31.81 | 33.05 | 31.69 | 32.50 | +1.28% | 2.93 | 5.31% |
| 2025-07-01 | 31.50 | 32.54 | 31.25 | 32.09 | +1.01% | 3.46 | 6.34% |
| 2025-06-30 | 29.20 | 31.85 | 29.08 | 31.77 | +9.44% | 3.87 | 7.39% |
| 2025-06-27 | 29.59 | 29.60 | 28.97 | 29.03 | -0.92% | 1.18 | 2.38% |
| 2025-06-26 | 29.91 | 30.00 | 29.18 | 29.30 | -2.40% | 1.46 | 2.91% |