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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 19.31 | 19.85 | 19.21 | 19.79 | +1.64% | 8.16 | 1.86% |
| 2025-09-16 | 20.08 | 20.16 | 19.04 | 19.47 | -1.47% | 9.75 | 2.23% |
| 2025-09-15 | 19.99 | 20.09 | 19.73 | 19.76 | -1.45% | 7.81 | 1.75% |
| 2025-09-12 | 19.46 | 20.18 | 19.46 | 20.05 | +5.19% | 15.28 | 3.41% |
| 2025-09-11 | 18.56 | 19.06 | 18.55 | 19.06 | +3.03% | 9.05 | 2.13% |
| 2025-09-10 | 18.72 | 18.78 | 18.28 | 18.50 | -1.23% | 6.57 | 1.58% |
| 2025-09-09 | 18.86 | 19.02 | 18.64 | 18.73 | -0.74% | 7.39 | 1.75% |
| 2025-09-08 | 19.32 | 19.45 | 18.76 | 18.87 | -3.23% | 11.16 | 2.62% |
| 2025-09-05 | 18.70 | 19.56 | 18.69 | 19.50 | +4.33% | 6.49 | 1.51% |
| 2025-09-04 | 19.07 | 19.18 | 18.50 | 18.69 | -2.35% | 6.62 | 1.58% |
| 2025-09-03 | 19.65 | 19.76 | 19.01 | 19.14 | -1.64% | 7.05 | 1.62% |
| 2025-09-02 | 19.33 | 19.68 | 19.12 | 19.46 | +0.93% | 6.67 | 1.53% |
| 2025-09-01 | 19.32 | 19.36 | 18.86 | 19.28 | -0.16% | 7.28 | 1.69% |
| 2025-08-29 | 18.88 | 19.36 | 18.75 | 19.31 | +2.22% | 7.48 | 1.74% |
| 2025-08-28 | 19.06 | 19.09 | 18.41 | 18.89 | -1.46% | 8.01 | 1.90% |
| 2025-08-27 | 19.64 | 19.89 | 19.16 | 19.17 | -2.14% | 6.58 | 1.50% |
| 2025-08-26 | 19.57 | 19.82 | 19.45 | 19.59 | +0.10% | 5.82 | 1.32% |
| 2025-08-25 | 19.10 | 19.66 | 19.10 | 19.57 | +3.87% | 9.96 | 2.27% |
| 2025-08-22 | 18.88 | 19.02 | 18.68 | 18.84 | -0.11% | 5.66 | 1.34% |
| 2025-08-21 | 19.16 | 19.23 | 18.73 | 18.86 | -1.41% | 5.99 | 1.41% |