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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 85.57 | 87.30 | 82.00 | 85.46 | +1.56% | 4.37 | 3.00% |
| 2026-02-13 | 83.90 | 86.50 | 82.60 | 84.15 | +0.35% | 4.66 | 3.22% |
| 2026-02-12 | 84.99 | 85.76 | 83.21 | 83.86 | +1.08% | 3.90 | 2.72% |
| 2026-02-11 | 85.94 | 86.14 | 82.30 | 82.96 | -3.67% | 5.64 | 3.96% |
| 2026-02-10 | 89.20 | 90.20 | 85.00 | 86.12 | -4.29% | 5.57 | 3.78% |
| 2026-02-09 | 89.00 | 90.10 | 86.78 | 89.98 | +3.85% | 6.48 | 4.31% |
| 2026-02-06 | 88.00 | 90.20 | 86.50 | 86.64 | -4.01% | 5.19 | 3.45% |
| 2026-02-05 | 88.00 | 91.85 | 87.51 | 90.26 | -2.63% | 5.22 | 3.42% |
| 2026-02-04 | 92.50 | 93.64 | 89.01 | 92.70 | -2.42% | 6.06 | 3.90% |
| 2026-02-03 | 92.99 | 95.85 | 89.81 | 95.00 | +5.76% | 7.24 | 4.58% |
| 2026-02-02 | 94.59 | 95.99 | 89.68 | 89.83 | -8.64% | 7.31 | 4.65% |
| 2026-01-30 | 98.48 | 101.97 | 95.58 | 98.32 | -1.16% | 9.07 | 5.39% |
| 2026-01-29 | 108.00 | 108.46 | 97.42 | 99.47 | -6.85% | 11.39 | 6.58% |
| 2026-01-28 | 99.00 | 108.97 | 97.15 | 106.78 | +5.84% | 11.92 | 6.71% |
| 2026-01-27 | 89.00 | 103.00 | 88.02 | 100.89 | +12.04% | 12.46 | 7.72% |
| 2026-01-26 | 88.65 | 91.00 | 84.00 | 90.05 | +1.64% | 8.04 | 5.38% |
| 2026-01-23 | 88.88 | 89.99 | 84.51 | 88.60 | -2.64% | 8.29 | 5.63% |
| 2026-01-22 | 89.26 | 92.23 | 86.80 | 91.00 | +4.49% | 9.73 | 6.36% |
| 2026-01-21 | 85.62 | 89.85 | 85.52 | 87.09 | +0.59% | 9.43 | 6.34% |
| 2026-01-20 | 79.20 | 91.99 | 79.20 | 86.58 | +8.00% | 13.73 | 9.38% |