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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 19.15 | 19.46 | 18.95 | 19.13 | -0.57% | 6.62 | 1.54% |
| 2025-08-19 | 19.22 | 19.80 | 19.13 | 19.24 | +1.42% | 6.97 | 1.60% |
| 2025-08-18 | 19.62 | 19.69 | 18.88 | 18.97 | -3.21% | 9.55 | 2.21% |
| 2025-08-15 | 18.61 | 19.69 | 18.55 | 19.60 | +5.09% | 8.24 | 1.90% |
| 2025-08-14 | 19.13 | 19.15 | 18.60 | 18.65 | -2.97% | 5.12 | 1.21% |
| 2025-08-13 | 19.00 | 19.29 | 18.86 | 19.22 | +1.59% | 4.62 | 1.08% |
| 2025-08-12 | 18.73 | 19.14 | 18.71 | 18.92 | +0.58% | 3.19 | 0.75% |
| 2025-08-11 | 18.54 | 19.15 | 18.54 | 18.81 | +1.95% | 5.31 | 1.26% |
| 2025-08-08 | 18.37 | 18.64 | 18.22 | 18.45 | +0.16% | 3.40 | 0.82% |
| 2025-08-07 | 18.39 | 18.58 | 18.10 | 18.42 | +0.60% | 3.32 | 0.81% |
| 2025-08-06 | 17.73 | 18.36 | 17.71 | 18.31 | +3.04% | 7.07 | 1.73% |
| 2025-08-05 | 17.67 | 17.77 | 17.47 | 17.77 | -0.11% | 4.78 | 1.21% |
| 2025-08-04 | 17.89 | 18.04 | 17.67 | 17.79 | -0.61% | 2.91 | 0.73% |
| 2025-08-01 | 17.75 | 18.08 | 17.66 | 17.90 | +1.13% | 3.71 | 0.92% |
| 2025-07-31 | 18.47 | 18.48 | 17.58 | 17.70 | -4.89% | 7.43 | 1.85% |
| 2025-07-30 | 18.65 | 18.97 | 18.56 | 18.61 | -0.05% | 5.56 | 1.32% |
| 2025-07-29 | 18.50 | 18.64 | 18.24 | 18.62 | +0.11% | 4.34 | 1.05% |
| 2025-07-28 | 18.70 | 18.76 | 18.19 | 18.60 | -2.41% | 6.08 | 1.46% |
| 2025-07-25 | 19.12 | 19.65 | 18.91 | 19.06 | -0.99% | 8.34 | 1.94% |
| 2025-07-24 | 18.90 | 19.30 | 18.62 | 19.25 | +0.73% | 7.75 | 1.82% |