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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 34.45 | 35.50 | 34.34 | 35.05 | +1.74% | 1.68 | 2.82% |
| 2025-09-16 | 34.50 | 34.62 | 33.87 | 34.45 | -0.29% | 1.45 | 2.48% |
| 2025-09-15 | 35.20 | 35.57 | 34.50 | 34.55 | -0.89% | 1.52 | 2.55% |
| 2025-09-12 | 34.22 | 35.38 | 33.78 | 34.86 | +3.32% | 2.28 | 3.86% |
| 2025-09-11 | 32.00 | 33.76 | 31.63 | 33.74 | +4.95% | 1.89 | 3.38% |
| 2025-09-10 | 32.30 | 32.72 | 31.73 | 32.15 | -0.46% | 1.07 | 1.95% |
| 2025-09-09 | 33.64 | 33.64 | 32.15 | 32.30 | -3.95% | 1.26 | 2.26% |
| 2025-09-08 | 33.51 | 33.88 | 33.04 | 33.63 | +0.39% | 1.31 | 2.30% |
| 2025-09-05 | 32.45 | 33.58 | 32.15 | 33.50 | +3.65% | 1.43 | 2.55% |
| 2025-09-04 | 33.85 | 34.04 | 31.47 | 32.32 | -4.49% | 1.99 | 3.56% |
| 2025-09-03 | 35.08 | 35.23 | 33.68 | 33.84 | -2.39% | 1.71 | 2.90% |
| 2025-09-02 | 37.31 | 37.31 | 34.61 | 34.67 | -7.10% | 2.96 | 4.91% |
| 2025-09-01 | 36.80 | 37.58 | 36.78 | 37.32 | +2.08% | 2.09 | 3.31% |
| 2025-08-29 | 37.80 | 37.80 | 36.51 | 36.56 | -3.20% | 2.21 | 3.52% |
| 2025-08-28 | 37.41 | 37.93 | 35.98 | 37.77 | +1.50% | 3.31 | 5.25% |
| 2025-08-27 | 37.32 | 38.68 | 37.00 | 37.21 | -0.64% | 3.59 | 5.56% |
| 2025-08-26 | 38.50 | 38.70 | 36.90 | 37.45 | -4.24% | 3.38 | 5.28% |
| 2025-08-25 | 38.80 | 40.50 | 38.10 | 39.11 | -1.78% | 6.34 | 9.53% |
| 2025-08-22 | 37.13 | 40.37 | 37.02 | 39.82 | +7.13% | 4.28 | 6.41% |
| 2025-08-21 | 37.89 | 37.89 | 36.61 | 37.17 | -1.01% | 2.00 | 3.17% |