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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 16.91 | 16.96 | 16.21 | 16.29 | -3.67% | 7.34 | 1.99% |
| 2025-05-26 | 16.93 | 16.97 | 16.74 | 16.91 | +0.18% | 2.24 | 0.59% |
| 2025-05-23 | 17.17 | 17.41 | 16.85 | 16.88 | -1.40% | 3.17 | 0.83% |
| 2025-05-22 | 17.21 | 17.35 | 17.10 | 17.12 | -1.27% | 2.31 | 0.60% |
| 2025-05-21 | 17.12 | 17.53 | 17.02 | 17.34 | +1.34% | 4.50 | 1.16% |
| 2025-05-20 | 16.70 | 17.15 | 16.68 | 17.11 | +2.46% | 5.48 | 1.44% |
| 2025-05-19 | 16.80 | 16.88 | 16.61 | 16.70 | -1.12% | 3.53 | 0.94% |
| 2025-05-16 | 16.90 | 16.93 | 16.75 | 16.89 | +0.24% | 2.53 | 0.67% |
| 2025-05-15 | 17.20 | 17.23 | 16.80 | 16.85 | -2.53% | 3.69 | 0.94% |
| 2025-05-14 | 17.00 | 17.31 | 16.92 | 17.29 | +1.60% | 4.07 | 1.03% |
| 2025-05-13 | 16.90 | 17.36 | 16.81 | 17.02 | +1.86% | 4.55 | 1.16% |
| 2025-05-12 | 16.38 | 16.72 | 16.32 | 16.70 | +2.69% | 5.64 | 1.47% |
| 2025-05-09 | 16.38 | 16.41 | 16.23 | 16.27 | -0.65% | 2.35 | 0.62% |
| 2025-05-08 | 16.50 | 16.50 | 16.23 | 16.37 | -1.40% | 4.31 | 1.14% |
| 2025-05-07 | 16.59 | 16.76 | 16.44 | 16.61 | +0.71% | 4.50 | 1.17% |
| 2025-05-06 | 16.63 | 16.68 | 16.17 | 16.49 | -0.23% | 5.76 | 1.53% |