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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 71.53 | 71.88 | 68.01 | 71.60 | +1.99% | 4.03 | 3.38% |
| 2026-03-23 | 72.90 | 74.37 | 69.62 | 70.20 | -6.26% | 3.37 | 2.76% |
| 2026-03-20 | 75.00 | 78.80 | 74.89 | 74.89 | -0.94% | 3.67 | 2.80% |
| 2026-03-19 | 77.03 | 78.30 | 75.15 | 75.60 | -4.81% | 3.72 | 2.85% |
| 2026-03-18 | 76.50 | 79.90 | 76.50 | 79.42 | +4.89% | 3.76 | 2.82% |
| 2026-03-17 | 80.30 | 80.30 | 75.70 | 75.72 | -4.39% | 2.61 | 1.98% |
| 2026-03-16 | 76.87 | 80.45 | 75.36 | 79.20 | +3.98% | 4.11 | 3.08% |
| 2026-03-13 | 77.00 | 78.98 | 76.08 | 76.17 | -2.35% | 3.09 | 2.35% |
| 2026-03-12 | 78.45 | 79.98 | 76.69 | 78.00 | -1.27% | 3.09 | 2.32% |
| 2026-03-11 | 83.00 | 83.15 | 78.90 | 79.00 | -4.42% | 4.64 | 3.39% |
| 2026-03-10 | 81.50 | 83.00 | 80.10 | 82.65 | +4.09% | 3.46 | 2.49% |
| 2026-03-09 | 77.00 | 80.00 | 75.36 | 79.40 | -3.76% | 4.28 | 3.25% |
| 2026-03-06 | 80.51 | 83.48 | 80.51 | 82.50 | +0.94% | 2.76 | 1.97% |
| 2026-03-05 | 84.70 | 85.21 | 80.76 | 81.73 | -0.17% | 4.18 | 2.95% |
| 2026-03-04 | 79.53 | 83.96 | 79.50 | 81.87 | +2.98% | 4.46 | 3.20% |
| 2026-03-03 | 87.47 | 89.77 | 78.85 | 79.50 | -9.35% | 6.84 | 4.84% |
| 2026-03-02 | 91.65 | 93.60 | 87.58 | 87.70 | -6.38% | 5.55 | 3.64% |
| 2026-02-27 | 91.17 | 94.66 | 89.55 | 93.68 | -0.14% | 5.11 | 3.24% |
| 2026-02-26 | 89.00 | 93.88 | 87.33 | 93.81 | +6.77% | 7.49 | 4.85% |
| 2026-02-25 | 85.80 | 89.30 | 83.08 | 87.86 | +2.81% | 6.03 | 4.06% |