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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 30.49 | 31.08 | 30.35 | 30.79 | +3.08% | 8.45 | 1.22% |
| 2026-02-13 | 30.59 | 30.84 | 29.76 | 29.87 | -3.83% | 12.98 | 1.91% |
| 2026-02-12 | 31.53 | 31.83 | 30.88 | 31.06 | -1.90% | 10.41 | 1.48% |
| 2026-02-11 | 31.20 | 31.98 | 30.90 | 31.66 | +0.89% | 10.79 | 1.52% |
| 2026-02-10 | 31.87 | 32.28 | 31.21 | 31.38 | -1.48% | 8.80 | 1.24% |
| 2026-02-09 | 32.16 | 32.31 | 31.60 | 31.85 | +1.01% | 6.95 | 0.97% |
| 2026-02-06 | 30.82 | 32.14 | 30.38 | 31.53 | 0.00% | 11.55 | 1.63% |
| 2026-02-05 | 32.00 | 32.25 | 30.80 | 31.53 | -3.28% | 12.51 | 1.77% |
| 2026-02-04 | 32.28 | 32.88 | 31.89 | 32.60 | +2.81% | 13.47 | 1.85% |
| 2026-02-03 | 31.66 | 32.32 | 30.86 | 31.71 | +3.02% | 16.32 | 2.31% |
| 2026-02-02 | 31.22 | 32.82 | 30.72 | 30.78 | -6.33% | 25.76 | 3.61% |
| 2026-01-30 | 34.00 | 34.35 | 31.80 | 32.86 | -6.65% | 21.15 | 2.86% |
| 2026-01-29 | 36.05 | 37.19 | 34.19 | 35.20 | -1.90% | 26.85 | 3.37% |
| 2026-01-28 | 33.31 | 35.95 | 32.58 | 35.88 | +9.56% | 22.64 | 2.91% |
| 2026-01-27 | 32.90 | 33.99 | 32.14 | 32.75 | -1.80% | 14.26 | 1.93% |
| 2026-01-26 | 32.61 | 33.60 | 32.36 | 33.35 | +4.45% | 15.37 | 2.07% |
| 2026-01-23 | 31.61 | 32.20 | 31.02 | 31.93 | +1.59% | 11.90 | 1.67% |
| 2026-01-22 | 31.09 | 31.77 | 30.80 | 31.43 | +0.90% | 8.91 | 1.27% |
| 2026-01-21 | 31.30 | 31.45 | 30.62 | 31.15 | -1.17% | 10.14 | 1.45% |
| 2026-01-20 | 31.95 | 32.29 | 30.51 | 31.52 | -0.72% | 12.04 | 1.71% |