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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 78.97 | 84.29 | 77.00 | 83.72 | +5.53% | 7.49 | 5.41% |
| 2026-04-21 | 77.30 | 79.80 | 74.82 | 79.33 | +3.70% | 6.50 | 4.89% |
| 2026-04-20 | 76.49 | 77.43 | 74.71 | 76.50 | +1.35% | 4.57 | 3.52% |
| 2026-04-17 | 74.37 | 76.10 | 73.50 | 75.48 | +1.49% | 3.53 | 2.76% |
| 2026-04-16 | 72.80 | 75.10 | 71.88 | 74.37 | +2.06% | 3.74 | 2.97% |
| 2026-04-15 | 76.00 | 77.15 | 72.38 | 72.87 | -3.25% | 4.23 | 3.34% |
| 2026-04-14 | 74.00 | 76.00 | 73.88 | 75.32 | +3.62% | 4.78 | 3.73% |
| 2026-04-13 | 73.07 | 75.49 | 72.50 | 72.69 | -1.84% | 3.93 | 3.14% |
| 2026-04-10 | 75.49 | 76.49 | 73.91 | 74.05 | -0.44% | 3.81 | 2.98% |
| 2026-04-09 | 73.75 | 75.50 | 73.01 | 74.38 | -1.04% | 3.43 | 2.71% |
| 2026-04-08 | 73.00 | 75.24 | 72.01 | 75.16 | +8.28% | 4.87 | 3.88% |
| 2026-04-07 | 67.90 | 71.38 | 67.90 | 69.41 | +2.56% | 2.90 | 2.43% |
| 2026-04-03 | 68.30 | 68.50 | 66.70 | 67.68 | +1.01% | 2.52 | 2.19% |
| 2026-04-02 | 70.01 | 70.93 | 66.80 | 67.00 | -4.87% | 3.60 | 3.09% |
| 2026-04-01 | 69.64 | 70.72 | 68.58 | 70.43 | +4.57% | 3.38 | 2.84% |
| 2026-03-31 | 69.28 | 69.97 | 67.30 | 67.35 | -3.59% | 2.57 | 2.21% |
| 2026-03-30 | 68.95 | 70.66 | 68.52 | 69.86 | -1.40% | 2.61 | 2.20% |
| 2026-03-27 | 70.65 | 71.38 | 68.33 | 70.85 | +0.50% | 3.27 | 2.74% |
| 2026-03-26 | 71.50 | 72.10 | 70.15 | 70.50 | -2.45% | 2.45 | 2.03% |
| 2026-03-25 | 72.03 | 74.30 | 70.70 | 72.27 | +0.94% | 3.80 | 3.08% |