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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 33.29 | 33.53 | 32.93 | 33.17 | -0.48% | 11.61 | 1.56% |
| 2026-04-21 | 33.69 | 33.80 | 33.10 | 33.33 | -1.07% | 12.33 | 1.64% |
| 2026-04-20 | 34.45 | 34.50 | 33.41 | 33.69 | -3.05% | 15.67 | 2.07% |
| 2026-04-17 | 34.54 | 34.88 | 34.30 | 34.75 | -1.86% | 15.42 | 1.98% |
| 2026-04-16 | 34.61 | 35.47 | 34.61 | 35.41 | +4.89% | 17.95 | 2.28% |
| 2026-04-15 | 34.56 | 34.59 | 33.62 | 33.76 | -3.02% | 15.70 | 2.05% |
| 2026-04-14 | 34.37 | 34.82 | 34.25 | 34.81 | +4.44% | 18.45 | 2.38% |
| 2026-04-13 | 33.31 | 33.85 | 32.82 | 33.33 | -1.07% | 16.20 | 2.17% |
| 2026-04-10 | 34.30 | 34.41 | 33.64 | 33.69 | -2.99% | 14.40 | 1.89% |
| 2026-04-09 | 33.63 | 35.14 | 33.50 | 34.73 | +1.73% | 16.67 | 2.14% |
| 2026-04-08 | 33.03 | 34.50 | 32.88 | 34.14 | +6.75% | 24.60 | 3.24% |
| 2026-04-07 | 30.95 | 32.18 | 30.79 | 31.98 | +3.97% | 13.36 | 1.88% |
| 2026-04-03 | 32.24 | 32.24 | 30.50 | 30.76 | -2.53% | 9.27 | 1.34% |
| 2026-04-02 | 31.54 | 32.35 | 31.24 | 31.56 | +1.58% | 15.57 | 2.18% |
| 2026-04-01 | 31.35 | 31.63 | 30.76 | 31.07 | +0.88% | 16.76 | 2.39% |
| 2026-03-31 | 31.98 | 32.05 | 30.50 | 30.80 | -3.14% | 17.68 | 2.54% |
| 2026-03-30 | 32.02 | 32.68 | 31.07 | 31.80 | +4.19% | 32.19 | 4.51% |
| 2026-03-27 | 29.05 | 30.85 | 29.05 | 30.52 | +3.95% | 13.85 | 2.04% |
| 2026-03-26 | 29.40 | 30.25 | 29.17 | 29.36 | -0.51% | 10.89 | 1.63% |
| 2026-03-25 | 29.99 | 30.35 | 29.36 | 29.51 | +1.13% | 20.74 | 3.09% |