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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 19.43 | 19.85 | 18.98 | 19.11 | -1.44% | 11.76 | 2.72% |
| 2025-07-22 | 18.08 | 19.45 | 18.06 | 19.39 | +7.25% | 19.90 | 4.70% |
| 2025-07-21 | 17.07 | 18.10 | 17.07 | 18.08 | +6.23% | 12.92 | 3.26% |
| 2025-07-18 | 16.93 | 17.12 | 16.88 | 17.02 | +0.89% | 3.60 | 0.94% |
| 2025-07-17 | 16.83 | 16.93 | 16.76 | 16.87 | +0.30% | 3.02 | 0.80% |
| 2025-07-16 | 16.96 | 16.98 | 16.75 | 16.82 | -0.83% | 3.84 | 1.02% |
| 2025-07-15 | 17.11 | 17.25 | 16.85 | 16.96 | -0.99% | 3.94 | 1.03% |
| 2025-07-14 | 17.30 | 17.46 | 17.07 | 17.13 | -1.15% | 4.49 | 1.16% |
| 2025-07-11 | 17.35 | 17.55 | 17.21 | 17.33 | -0.12% | 4.22 | 1.08% |
| 2025-07-10 | 17.12 | 17.44 | 17.10 | 17.35 | +1.76% | 4.75 | 1.22% |
| 2025-07-09 | 17.18 | 17.29 | 16.99 | 17.05 | +0.24% | 4.89 | 1.27% |
| 2025-07-08 | 16.88 | 17.05 | 16.88 | 17.01 | +0.77% | 3.17 | 0.83% |
| 2025-07-07 | 17.05 | 17.08 | 16.86 | 16.88 | -1.40% | 4.00 | 1.05% |
| 2025-07-04 | 17.29 | 17.36 | 17.09 | 17.12 | -1.04% | 4.76 | 1.23% |
| 2025-07-03 | 17.48 | 17.50 | 17.24 | 17.30 | -0.63% | 4.78 | 1.23% |
| 2025-07-02 | 17.17 | 17.54 | 17.10 | 17.41 | +1.28% | 6.73 | 1.73% |
| 2025-07-01 | 16.71 | 17.20 | 16.60 | 17.19 | +3.31% | 6.93 | 1.83% |
| 2025-06-30 | 16.90 | 16.99 | 16.59 | 16.64 | -1.54% | 6.23 | 1.67% |
| 2025-06-27 | 16.47 | 17.09 | 16.47 | 16.90 | +3.62% | 11.16 | 2.95% |
| 2025-06-26 | 16.33 | 16.51 | 16.26 | 16.31 | -0.79% | 4.85 | 1.32% |