神火股份 sz.000933
30.30
-1.72%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 31.39 | 31.95 | 30.04 | 30.30 | -1.72% | 14.34 | 2.07% |
| 2026-05-22 | 30.37 | 30.96 | 30.01 | 30.83 | +2.29% | 11.20 | 1.63% |
| 2026-05-21 | 30.36 | 31.33 | 30.11 | 30.14 | +0.13% | 18.25 | 2.64% |
| 2026-05-20 | 29.51 | 30.37 | 29.41 | 30.10 | +1.11% | 12.02 | 1.78% |
| 2026-05-19 | 29.45 | 29.86 | 28.90 | 29.77 | +2.16% | 12.28 | 1.86% |
| 2026-05-18 | 29.25 | 29.52 | 28.78 | 29.14 | -3.09% | 16.96 | 2.59% |
| 2026-05-15 | 31.36 | 31.50 | 29.82 | 30.07 | -6.03% | 21.36 | 3.13% |
| 2026-05-14 | 32.05 | 33.35 | 31.93 | 32.00 | +0.31% | 17.22 | 2.36% |
| 2026-05-13 | 31.50 | 32.20 | 31.47 | 31.90 | +1.24% | 14.13 | 1.98% |
| 2026-05-12 | 31.54 | 31.92 | 31.33 | 31.51 | +1.25% | 12.88 | 1.81% |
| 2026-05-11 | 31.23 | 31.66 | 31.07 | 31.12 | +0.39% | 12.69 | 1.80% |
| 2026-05-08 | 31.60 | 31.74 | 30.61 | 31.00 | -2.36% | 19.32 | 2.77% |
| 2026-05-07 | 32.55 | 32.69 | 31.55 | 31.75 | -2.88% | 17.21 | 2.40% |
| 2026-05-06 | 32.55 | 32.85 | 32.03 | 32.69 | +1.74% | 15.29 | 2.10% |
| 2026-04-30 | 32.70 | 32.80 | 31.74 | 32.13 | -2.78% | 14.93 | 2.07% |
| 2026-04-29 | 32.20 | 33.16 | 32.10 | 33.05 | +2.54% | 14.12 | 1.91% |
| 2026-04-28 | 32.14 | 32.51 | 31.65 | 32.23 | +0.34% | 12.68 | 1.75% |
| 2026-04-27 | 32.60 | 32.80 | 31.80 | 32.12 | -2.19% | 14.84 | 2.05% |
| 2026-04-24 | 32.46 | 33.12 | 32.01 | 32.84 | +0.18% | 12.81 | 1.75% |
| 2026-04-23 | 33.33 | 33.58 | 32.38 | 32.78 | -1.18% | 11.09 | 1.51% |