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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 16.54 | 16.54 | 16.16 | 16.44 | -0.54% | 6.70 | 1.84% |
| 2025-06-24 | 16.20 | 16.80 | 16.18 | 16.53 | +2.42% | 6.20 | 1.67% |
| 2025-06-23 | 16.12 | 16.24 | 16.08 | 16.14 | 0.00% | 3.46 | 0.95% |
| 2025-06-20 | 16.37 | 16.40 | 16.11 | 16.14 | -1.53% | 5.64 | 1.55% |
| 2025-06-19 | 16.71 | 16.75 | 16.31 | 16.39 | -1.97% | 3.97 | 1.08% |
| 2025-06-18 | 16.95 | 17.15 | 16.63 | 16.72 | -0.65% | 3.60 | 0.96% |
| 2025-06-17 | 17.05 | 17.06 | 16.73 | 16.83 | -1.12% | 3.39 | 0.90% |
| 2025-06-16 | 16.93 | 17.24 | 16.82 | 17.02 | +0.24% | 5.01 | 1.31% |
| 2025-06-13 | 17.15 | 17.27 | 16.73 | 16.98 | -1.05% | 8.14 | 2.15% |
| 2025-06-12 | 17.09 | 17.38 | 17.04 | 17.16 | 0.00% | 4.28 | 1.11% |
| 2025-06-11 | 16.90 | 17.26 | 16.86 | 17.16 | +1.60% | 4.39 | 1.14% |
| 2025-06-10 | 16.78 | 17.18 | 16.72 | 16.89 | +1.14% | 5.36 | 1.41% |
| 2025-06-09 | 16.52 | 16.78 | 16.21 | 16.70 | +1.09% | 3.93 | 1.06% |
| 2025-06-06 | 16.65 | 16.72 | 16.46 | 16.52 | -0.30% | 2.54 | 0.68% |
| 2025-06-05 | 16.50 | 16.67 | 16.46 | 16.57 | +0.61% | 3.54 | 0.95% |
| 2025-06-04 | 16.39 | 16.65 | 16.36 | 16.47 | +0.80% | 3.60 | 0.97% |
| 2025-06-03 | 16.52 | 16.60 | 16.28 | 16.34 | -1.03% | 3.88 | 1.06% |
| 2025-05-30 | 16.58 | 16.64 | 16.46 | 16.51 | -0.84% | 2.47 | 0.67% |
| 2025-05-29 | 16.50 | 16.68 | 16.40 | 16.65 | +0.85% | 2.75 | 0.74% |
| 2025-05-28 | 16.36 | 16.55 | 16.35 | 16.51 | +1.35% | 3.81 | 1.03% |