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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 72.50 | 72.68 | 65.70 | 66.33 | -5.99% | 8.41 | 7.33% |
| 2025-11-19 | 70.17 | 73.90 | 70.00 | 70.56 | +0.21% | 9.01 | 7.36% |
| 2025-11-18 | 75.29 | 75.70 | 69.75 | 70.41 | -6.12% | 9.92 | 8.19% |
| 2025-11-17 | 72.50 | 77.70 | 71.08 | 75.00 | +6.56% | 15.24 | 12.08% |
| 2025-11-14 | 73.51 | 73.98 | 69.18 | 70.38 | -10.00% | 13.02 | 10.69% |
| 2025-11-13 | 71.70 | 84.66 | 70.20 | 78.20 | +8.81% | 21.24 | 16.11% |
| 2025-11-12 | 70.38 | 74.06 | 66.66 | 71.87 | -2.12% | 18.82 | 15.71% |
| 2025-11-11 | 71.00 | 73.43 | 69.00 | 73.43 | +20.00% | 16.47 | 13.32% |
| 2025-11-10 | 59.00 | 61.19 | 59.00 | 61.19 | +20.00% | 7.00 | 6.74% |
| 2025-11-07 | 49.00 | 50.99 | 47.90 | 50.99 | +3.49% | 4.68 | 5.55% |
| 2025-11-06 | 49.10 | 50.07 | 47.45 | 49.27 | +2.48% | 4.23 | 5.08% |
| 2025-11-05 | 45.84 | 48.61 | 45.84 | 48.08 | -3.65% | 4.09 | 5.06% |
| 2025-11-04 | 51.77 | 52.50 | 49.80 | 49.90 | -2.62% | 3.39 | 3.91% |
| 2025-11-03 | 51.80 | 51.80 | 48.80 | 51.24 | -2.92% | 4.83 | 5.66% |
| 2025-10-31 | 53.80 | 56.45 | 52.09 | 52.78 | -4.16% | 6.45 | 7.06% |
| 2025-10-30 | 52.30 | 55.52 | 51.60 | 55.07 | +6.35% | 8.87 | 9.69% |
| 2025-10-29 | 51.86 | 55.50 | 51.39 | 51.78 | -1.15% | 6.48 | 7.20% |
| 2025-10-28 | 48.86 | 54.68 | 48.83 | 52.38 | +4.41% | 8.38 | 9.41% |
| 2025-10-27 | 48.95 | 50.70 | 48.31 | 50.17 | -2.20% | 7.69 | 9.14% |
| 2025-10-24 | 44.30 | 51.85 | 44.07 | 51.30 | +17.34% | 8.09 | 9.72% |