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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 29.80 | 29.98 | 27.65 | 29.18 | -2.67% | 30.73 | 4.80% |
| 2026-03-23 | 30.47 | 31.43 | 29.50 | 29.98 | -3.32% | 17.72 | 2.59% |
| 2026-03-20 | 31.70 | 32.35 | 30.94 | 31.01 | -2.33% | 14.17 | 2.00% |
| 2026-03-19 | 32.36 | 32.57 | 31.52 | 31.75 | -3.29% | 13.83 | 1.93% |
| 2026-03-18 | 32.90 | 33.48 | 32.03 | 32.83 | -1.74% | 16.31 | 2.22% |
| 2026-03-17 | 35.52 | 36.46 | 33.30 | 33.41 | -6.91% | 25.13 | 3.25% |
| 2026-03-16 | 37.41 | 38.16 | 34.91 | 35.89 | -2.68% | 22.61 | 2.80% |
| 2026-03-13 | 38.21 | 39.48 | 36.58 | 36.88 | -3.05% | 23.71 | 2.77% |
| 2026-03-12 | 36.52 | 38.38 | 35.57 | 38.04 | +6.02% | 24.51 | 2.90% |
| 2026-03-11 | 35.15 | 36.20 | 34.65 | 35.88 | +3.37% | 14.63 | 1.84% |
| 2026-03-10 | 34.90 | 35.95 | 34.34 | 34.71 | -4.27% | 18.91 | 2.43% |
| 2026-03-09 | 36.45 | 37.68 | 36.02 | 36.26 | +3.25% | 29.06 | 3.52% |
| 2026-03-06 | 35.17 | 35.67 | 33.80 | 35.12 | -3.20% | 19.82 | 2.52% |
| 2026-03-05 | 36.20 | 37.15 | 35.60 | 36.28 | +2.43% | 27.28 | 3.34% |
| 2026-03-04 | 34.40 | 36.28 | 34.40 | 35.42 | +4.92% | 23.88 | 3.00% |
| 2026-03-03 | 33.90 | 35.00 | 33.31 | 33.76 | -0.41% | 19.62 | 2.56% |
| 2026-03-02 | 32.57 | 34.18 | 32.07 | 33.90 | +4.47% | 19.37 | 2.60% |
| 2026-02-27 | 31.65 | 32.79 | 31.55 | 32.45 | +2.04% | 10.29 | 1.42% |
| 2026-02-26 | 32.20 | 32.27 | 31.40 | 31.80 | +0.06% | 8.49 | 1.19% |
| 2026-02-25 | 30.95 | 32.35 | 30.85 | 31.78 | +3.22% | 10.14 | 1.42% |