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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 80.00 | 82.80 | 78.53 | 80.17 | +0.28% | 7.65 | 5.60% |
| 2026-01-16 | 74.28 | 81.00 | 73.60 | 79.95 | +8.94% | 10.26 | 7.76% |
| 2026-01-15 | 69.50 | 74.00 | 68.99 | 73.39 | +3.50% | 5.29 | 4.34% |
| 2026-01-14 | 71.29 | 73.58 | 70.45 | 70.91 | -0.53% | 5.34 | 4.36% |
| 2026-01-13 | 76.50 | 76.50 | 70.28 | 71.29 | -7.34% | 7.49 | 6.09% |
| 2026-01-12 | 80.07 | 80.55 | 76.16 | 76.94 | -3.92% | 9.21 | 7.01% |
| 2026-01-09 | 79.11 | 81.90 | 78.30 | 80.08 | -2.37% | 6.39 | 4.69% |
| 2026-01-08 | 79.52 | 82.18 | 77.70 | 82.02 | +0.02% | 9.99 | 7.42% |
| 2026-01-07 | 79.00 | 83.60 | 75.93 | 82.00 | +10.95% | 14.91 | 11.02% |
| 2026-01-06 | 74.02 | 77.19 | 72.50 | 73.91 | -0.87% | 8.04 | 6.36% |
| 2026-01-05 | 71.65 | 76.30 | 71.63 | 74.56 | +6.47% | 8.32 | 6.59% |
| 2025-12-31 | 76.66 | 76.66 | 69.72 | 70.03 | -4.47% | 6.20 | 5.09% |
| 2025-12-30 | 68.56 | 75.70 | 68.56 | 73.31 | +5.36% | 7.78 | 6.28% |
| 2025-12-29 | 69.18 | 71.12 | 68.43 | 69.58 | -1.21% | 4.04 | 3.42% |
| 2025-12-26 | 70.60 | 74.30 | 69.80 | 70.43 | -2.17% | 5.92 | 4.86% |
| 2025-12-25 | 71.70 | 73.49 | 70.18 | 71.99 | -0.40% | 5.55 | 4.55% |
| 2025-12-24 | 70.91 | 75.40 | 69.85 | 72.28 | +2.32% | 9.91 | 8.06% |
| 2025-12-23 | 66.12 | 71.71 | 64.94 | 70.64 | +6.72% | 9.55 | 8.21% |
| 2025-12-22 | 61.66 | 68.57 | 61.66 | 66.19 | +7.99% | 9.79 | 8.81% |
| 2025-12-19 | 69.51 | 69.64 | 61.00 | 61.29 | -8.62% | 9.87 | 9.12% |