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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 25.56 | 25.99 | 25.33 | 25.41 | -0.12% | 5.73 | 0.99% |
| 2025-12-17 | 24.90 | 25.72 | 24.73 | 25.44 | +2.91% | 7.21 | 1.27% |
| 2025-12-16 | 25.51 | 25.68 | 24.46 | 24.72 | -3.74% | 10.52 | 1.89% |
| 2025-12-15 | 25.30 | 26.20 | 25.30 | 25.68 | -0.89% | 6.36 | 1.10% |
| 2025-12-12 | 26.45 | 26.53 | 25.86 | 25.91 | -0.15% | 7.12 | 1.21% |
| 2025-12-11 | 26.57 | 26.88 | 25.90 | 25.95 | -1.33% | 8.41 | 1.42% |
| 2025-12-10 | 26.21 | 26.45 | 25.91 | 26.30 | +0.15% | 6.87 | 1.17% |
| 2025-12-09 | 26.72 | 26.82 | 25.85 | 26.26 | -3.56% | 11.74 | 1.99% |
| 2025-12-08 | 27.25 | 27.37 | 26.42 | 27.23 | +0.11% | 11.06 | 1.83% |
| 2025-12-05 | 25.77 | 27.60 | 25.77 | 27.20 | +5.43% | 17.32 | 2.87% |
| 2025-12-04 | 26.23 | 26.32 | 25.61 | 25.80 | +0.08% | 10.30 | 1.77% |
| 2025-12-03 | 24.92 | 26.12 | 24.91 | 25.78 | +3.45% | 11.79 | 2.04% |
| 2025-12-02 | 25.00 | 25.09 | 24.62 | 24.92 | -0.32% | 6.34 | 1.14% |
| 2025-12-01 | 25.25 | 25.44 | 24.70 | 25.00 | +1.96% | 12.39 | 2.21% |
| 2025-11-28 | 24.03 | 24.62 | 23.97 | 24.52 | +1.74% | 6.21 | 1.13% |
| 2025-11-27 | 24.45 | 24.78 | 24.09 | 24.10 | +0.67% | 7.79 | 1.42% |
| 2025-11-26 | 24.45 | 24.68 | 23.87 | 23.94 | -1.52% | 9.06 | 1.67% |
| 2025-11-25 | 24.30 | 24.69 | 24.01 | 24.31 | +1.12% | 8.96 | 1.64% |
| 2025-11-24 | 24.50 | 24.77 | 23.88 | 24.04 | -1.35% | 10.95 | 2.01% |
| 2025-11-21 | 24.42 | 24.88 | 23.94 | 24.37 | -2.17% | 8.95 | 1.63% |