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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 45.44 | 45.44 | 42.05 | 43.72 | -4.33% | 3.09 | 4.18% |
| 2025-10-22 | 45.46 | 46.20 | 44.60 | 45.70 | -1.06% | 2.27 | 2.94% |
| 2025-10-21 | 45.76 | 46.96 | 45.16 | 46.19 | +2.39% | 3.05 | 3.88% |
| 2025-10-20 | 46.00 | 46.71 | 44.89 | 45.11 | -0.62% | 3.06 | 3.93% |
| 2025-10-17 | 49.50 | 49.56 | 45.39 | 45.39 | -8.43% | 5.22 | 6.57% |
| 2025-10-16 | 47.89 | 51.60 | 47.60 | 49.57 | +2.46% | 6.27 | 7.46% |
| 2025-10-15 | 48.95 | 50.00 | 46.50 | 48.38 | -0.94% | 5.00 | 6.14% |
| 2025-10-14 | 50.83 | 53.70 | 48.60 | 48.84 | -1.97% | 7.93 | 9.11% |
| 2025-10-13 | 46.13 | 50.97 | 46.13 | 49.82 | +1.63% | 7.01 | 8.34% |
| 2025-10-10 | 49.30 | 50.38 | 47.38 | 49.02 | -3.03% | 6.16 | 7.38% |
| 2025-10-09 | 52.27 | 54.62 | 50.13 | 50.55 | -0.43% | 9.91 | 11.18% |
| 2025-09-30 | 45.72 | 52.86 | 45.50 | 50.77 | +12.32% | 11.35 | 13.56% |
| 2025-09-29 | 45.59 | 46.45 | 44.66 | 45.20 | -0.22% | 6.19 | 8.04% |
| 2025-09-26 | 46.91 | 47.84 | 44.73 | 45.30 | -2.64% | 9.53 | 12.10% |
| 2025-09-25 | 48.96 | 48.96 | 45.43 | 46.53 | +4.54% | 15.51 | 19.28% |
| 2025-09-24 | 37.20 | 44.51 | 37.20 | 44.51 | +20.01% | 8.99 | 12.40% |
| 2025-09-23 | 35.10 | 37.41 | 33.58 | 37.09 | +6.73% | 4.66 | 7.69% |
| 2025-09-22 | 34.30 | 34.90 | 34.03 | 34.75 | +1.11% | 1.39 | 2.36% |
| 2025-09-19 | 34.61 | 35.25 | 33.85 | 34.37 | -0.52% | 1.61 | 2.74% |
| 2025-09-18 | 35.24 | 35.88 | 34.10 | 34.55 | -1.43% | 2.70 | 4.51% |