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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 25.14 | 25.50 | 24.80 | 24.91 | -0.76% | 7.23 | 1.28% |
| 2025-11-19 | 24.58 | 25.31 | 24.54 | 25.10 | +1.83% | 9.50 | 1.70% |
| 2025-11-18 | 25.11 | 25.29 | 24.31 | 24.65 | -3.41% | 16.59 | 2.99% |
| 2025-11-17 | 25.61 | 26.10 | 25.26 | 25.52 | -0.82% | 13.37 | 2.32% |
| 2025-11-14 | 26.58 | 26.58 | 25.72 | 25.73 | -4.63% | 15.71 | 2.68% |
| 2025-11-13 | 27.35 | 27.53 | 26.51 | 26.98 | -0.07% | 15.74 | 2.59% |
| 2025-11-12 | 26.60 | 27.99 | 26.34 | 27.00 | +1.31% | 13.76 | 2.27% |
| 2025-11-11 | 27.33 | 27.48 | 26.28 | 26.65 | -1.88% | 10.48 | 1.75% |
| 2025-11-10 | 27.33 | 28.20 | 26.72 | 27.16 | +0.15% | 15.47 | 2.52% |
| 2025-11-07 | 26.94 | 27.75 | 26.74 | 27.12 | +0.59% | 15.05 | 2.46% |
| 2025-11-06 | 24.97 | 27.20 | 24.95 | 26.96 | +7.62% | 16.99 | 2.87% |
| 2025-11-05 | 24.70 | 25.30 | 24.11 | 25.05 | -1.18% | 10.70 | 1.92% |
| 2025-11-04 | 25.90 | 26.50 | 24.98 | 25.35 | -3.02% | 16.46 | 2.85% |
| 2025-11-03 | 25.10 | 26.20 | 24.55 | 26.14 | +5.70% | 20.44 | 3.57% |
| 2025-10-31 | 25.34 | 25.35 | 24.58 | 24.73 | -1.79% | 9.74 | 1.75% |
| 2025-10-30 | 24.70 | 25.86 | 24.70 | 25.18 | +0.04% | 15.28 | 2.68% |
| 2025-10-29 | 23.59 | 25.37 | 23.23 | 25.17 | +7.38% | 18.28 | 3.31% |
| 2025-10-28 | 24.38 | 24.54 | 23.20 | 23.44 | -4.68% | 14.67 | 2.74% |
| 2025-10-27 | 23.98 | 24.81 | 23.54 | 24.59 | +2.25% | 13.76 | 2.51% |
| 2025-10-24 | 24.34 | 24.49 | 23.50 | 24.05 | +0.42% | 13.45 | 2.50% |