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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 23.40 | 24.28 | 23.34 | 23.95 | +2.97% | 17.59 | 3.29% |
| 2025-10-22 | 22.79 | 23.73 | 22.70 | 23.26 | -0.43% | 14.80 | 2.83% |
| 2025-10-21 | 22.73 | 24.36 | 22.60 | 23.36 | +2.41% | 22.16 | 4.19% |
| 2025-10-20 | 22.50 | 23.12 | 22.20 | 22.81 | +1.47% | 16.01 | 3.15% |
| 2025-10-17 | 22.86 | 23.80 | 22.30 | 22.48 | +0.31% | 18.60 | 3.62% |
| 2025-10-16 | 22.50 | 22.92 | 22.16 | 22.41 | -0.13% | 12.02 | 2.37% |
| 2025-10-15 | 21.56 | 22.58 | 21.43 | 22.44 | +5.90% | 17.10 | 3.43% |
| 2025-10-14 | 21.79 | 22.74 | 20.98 | 21.19 | -0.42% | 17.69 | 3.60% |
| 2025-10-13 | 20.80 | 21.39 | 20.59 | 21.28 | -1.71% | 13.81 | 2.93% |
| 2025-10-10 | 20.99 | 22.01 | 20.77 | 21.65 | +2.07% | 16.64 | 3.43% |
| 2025-10-09 | 20.68 | 21.24 | 20.08 | 21.21 | +6.00% | 16.38 | 3.52% |
| 2025-09-30 | 19.71 | 20.38 | 19.62 | 20.01 | +1.16% | 8.11 | 1.80% |
| 2025-09-29 | 19.50 | 19.81 | 19.09 | 19.78 | +2.17% | 9.72 | 2.21% |
| 2025-09-26 | 19.23 | 19.63 | 19.17 | 19.36 | +0.16% | 6.77 | 1.55% |
| 2025-09-25 | 19.56 | 19.62 | 19.18 | 19.33 | +0.47% | 6.41 | 1.47% |
| 2025-09-24 | 19.00 | 19.29 | 18.82 | 19.24 | +1.21% | 5.00 | 1.16% |
| 2025-09-23 | 19.13 | 19.28 | 18.72 | 19.01 | -1.14% | 6.76 | 1.59% |
| 2025-09-22 | 19.50 | 19.68 | 19.08 | 19.23 | -0.83% | 5.38 | 1.25% |
| 2025-09-19 | 18.92 | 19.56 | 18.90 | 19.39 | +3.03% | 10.70 | 2.48% |
| 2025-09-18 | 19.60 | 19.60 | 18.68 | 18.82 | -4.90% | 17.00 | 3.98% |