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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 31.15 | 32.01 | 30.52 | 31.75 | +2.02% | 11.89 | 1.68% |
| 2026-01-16 | 31.47 | 32.68 | 30.95 | 31.12 | -1.18% | 13.39 | 1.87% |
| 2026-01-15 | 30.20 | 32.34 | 30.10 | 31.49 | +3.42% | 17.06 | 2.41% |
| 2026-01-14 | 30.71 | 31.31 | 30.10 | 30.45 | +0.07% | 17.88 | 2.59% |
| 2026-01-13 | 29.60 | 31.50 | 29.50 | 30.43 | +2.35% | 15.11 | 2.19% |
| 2026-01-12 | 30.61 | 30.80 | 29.22 | 29.73 | -1.16% | 12.82 | 1.91% |
| 2026-01-09 | 29.17 | 30.13 | 29.08 | 30.08 | +2.66% | 11.07 | 1.66% |
| 2026-01-08 | 29.74 | 30.25 | 29.00 | 29.30 | -2.56% | 14.01 | 2.11% |
| 2026-01-07 | 30.00 | 30.56 | 29.60 | 30.07 | +0.94% | 20.40 | 3.02% |
| 2026-01-06 | 29.31 | 30.36 | 29.09 | 29.79 | +4.64% | 19.26 | 2.88% |
| 2026-01-05 | 28.55 | 29.18 | 28.26 | 28.47 | +3.64% | 18.85 | 2.93% |
| 2025-12-31 | 27.02 | 27.68 | 26.94 | 27.47 | +1.07% | 13.93 | 2.27% |
| 2025-12-30 | 26.00 | 27.35 | 25.82 | 27.18 | +2.84% | 12.91 | 2.14% |
| 2025-12-29 | 27.70 | 27.78 | 26.38 | 26.43 | -3.61% | 14.14 | 2.34% |
| 2025-12-26 | 26.78 | 27.65 | 26.71 | 27.42 | +2.81% | 9.71 | 1.58% |
| 2025-12-25 | 26.66 | 26.82 | 26.26 | 26.67 | -0.78% | 5.47 | 0.92% |
| 2025-12-24 | 26.88 | 26.99 | 26.46 | 26.88 | +0.41% | 6.02 | 1.00% |
| 2025-12-23 | 26.66 | 27.27 | 26.38 | 26.77 | +0.19% | 7.56 | 1.25% |
| 2025-12-22 | 26.56 | 27.07 | 26.54 | 26.72 | +1.21% | 10.81 | 1.80% |
| 2025-12-19 | 25.47 | 26.56 | 25.16 | 26.40 | +3.90% | 10.06 | 1.71% |