神火股份(000933)股票行情
神火股份(000933)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-25 | 29.99 | 29.51 | 0.33 | 1.13% | 29.36 | 30.35 | 694302 | 207393.20 | 3.09% |
| 2026-03-24 | 29.80 | 29.18 | -0.80 | -2.67% | 27.65 | 29.98 | 1078391 | 307286.44 | 4.80% |
| 2026-03-23 | 30.47 | 29.98 | -1.03 | -3.32% | 29.50 | 31.43 | 582802 | 177166.91 | 2.59% |
| 2026-03-20 | 31.70 | 31.01 | -0.74 | -2.33% | 30.94 | 32.35 | 448563 | 141672.05 | 2.00% |
| 2026-03-19 | 32.36 | 31.75 | -1.08 | -3.29% | 31.52 | 32.57 | 433175 | 138264.84 | 1.93% |
| 2026-03-18 | 32.90 | 32.83 | -0.58 | -1.74% | 32.03 | 33.48 | 499339 | 163098.70 | 2.22% |
| 2026-03-17 | 35.52 | 33.41 | -2.48 | -6.91% | 33.30 | 36.46 | 731205 | 251328.59 | 3.25% |
| 2026-03-16 | 37.41 | 35.89 | -0.99 | -2.68% | 34.91 | 38.16 | 629429 | 226079.23 | 2.80% |
| 2026-03-13 | 38.21 | 36.88 | -1.16 | -3.05% | 36.58 | 39.48 | 623090 | 237116.64 | 2.77% |
| 2026-03-12 | 36.52 | 38.04 | 2.16 | 6.02% | 35.57 | 38.38 | 652331 | 245112.39 | 2.90% |
| 2026-03-11 | 35.15 | 35.88 | 1.17 | 3.37% | 34.65 | 36.20 | 412912 | 146276.92 | 1.84% |
| 2026-03-10 | 34.90 | 34.71 | -1.55 | -4.27% | 34.34 | 35.95 | 545128 | 189058.94 | 2.43% |
| 2026-03-09 | 36.45 | 36.26 | 1.14 | 3.25% | 36.02 | 37.68 | 790536 | 290564.72 | 3.52% |
| 2026-03-06 | 35.17 | 35.12 | -1.16 | -3.20% | 33.80 | 35.67 | 566937 | 198218.19 | 2.52% |
| 2026-03-05 | 36.20 | 36.28 | 0.86 | 2.43% | 35.60 | 37.15 | 751245 | 272768.56 | 3.34% |
| 2026-03-04 | 34.40 | 35.42 | 1.66 | 4.92% | 34.40 | 36.28 | 674985 | 238760.27 | 3.00% |
| 2026-03-03 | 33.90 | 33.76 | -0.14 | -0.41% | 33.31 | 35.00 | 575623 | 196179.64 | 2.56% |
| 2026-03-02 | 32.57 | 33.90 | 1.45 | 4.47% | 32.07 | 34.18 | 584596 | 193724.50 | 2.60% |
| 2026-02-27 | 31.65 | 32.45 | 0.65 | 2.04% | 31.55 | 32.79 | 318276 | 102931.19 | 1.42% |
| 2026-02-26 | 32.20 | 31.80 | 0.02 | 0.06% | 31.40 | 32.27 | 267122 | 84924.74 | 1.19% |
| 2026-02-25 | 30.95 | 31.78 | 0.99 | 3.22% | 30.85 | 32.35 | 318601 | 101439.55 | 1.42% |
| 2026-02-24 | 30.49 | 30.79 | 0.92 | 3.08% | 30.35 | 31.08 | 273983 | 84458.95 | 1.22% |
| 2026-02-13 | 30.59 | 29.87 | -1.19 | -3.83% | 29.76 | 30.84 | 429996 | 129780.63 | 1.91% |
| 2026-02-12 | 31.53 | 31.06 | -0.60 | -1.90% | 30.88 | 31.83 | 332553 | 104108.12 | 1.48% |
| 2026-02-11 | 31.20 | 31.66 | 0.28 | 0.89% | 30.90 | 31.98 | 342355 | 107881.65 | 1.52% |
| 2026-02-10 | 31.87 | 31.38 | -0.47 | -1.48% | 31.21 | 32.28 | 279143 | 87973.45 | 1.24% |
| 2026-02-09 | 32.16 | 31.85 | 0.32 | 1.01% | 31.60 | 32.31 | 218091 | 69540.27 | 0.97% |
| 2026-02-06 | 30.82 | 31.53 | 0.00 | 0.00% | 30.38 | 32.14 | 366333 | 115485.81 | 1.63% |
| 2026-02-05 | 32.00 | 31.53 | -1.07 | -3.28% | 30.80 | 32.25 | 397799 | 125110.98 | 1.77% |
| 2026-02-04 | 32.28 | 32.60 | 0.89 | 2.81% | 31.89 | 32.88 | 416451 | 134685.34 | 1.85% |
| 2026-02-03 | 31.66 | 31.71 | 0.93 | 3.02% | 30.86 | 32.32 | 518275 | 163164.53 | 2.31% |
| 2026-02-02 | 31.22 | 30.78 | -2.08 | -6.33% | 30.72 | 32.82 | 811423 | 257643.44 | 3.61% |
| 2026-01-30 | 34.00 | 32.86 | -2.34 | -6.65% | 31.80 | 34.35 | 642440 | 211494.88 | 2.86% |
| 2026-01-29 | 36.05 | 35.20 | -0.68 | -1.90% | 34.19 | 37.19 | 758347 | 268542.12 | 3.37% |
| 2026-01-28 | 33.31 | 35.88 | 3.13 | 9.56% | 32.58 | 35.95 | 654220 | 226378.72 | 2.91% |
| 2026-01-27 | 32.90 | 32.75 | -0.60 | -1.80% | 32.14 | 33.99 | 434335 | 142641.66 | 1.93% |
| 2026-01-26 | 32.61 | 33.35 | 1.42 | 4.45% | 32.36 | 33.60 | 465597 | 153694.09 | 2.07% |
| 2026-01-23 | 31.61 | 31.93 | 0.50 | 1.59% | 31.02 | 32.20 | 375440 | 119041.22 | 1.67% |
| 2026-01-22 | 31.09 | 31.43 | 0.28 | 0.90% | 30.80 | 31.77 | 284348 | 89100.45 | 1.27% |
| 2026-01-21 | 31.30 | 31.15 | -0.37 | -1.17% | 30.62 | 31.45 | 326121 | 101433.88 | 1.45% |
| 2026-01-20 | 31.95 | 31.52 | -0.23 | -0.72% | 30.51 | 32.29 | 384361 | 120433.65 | 1.71% |
| 2026-01-19 | 31.15 | 31.75 | 0.63 | 2.02% | 30.52 | 32.01 | 377822 | 118906.64 | 1.68% |
| 2026-01-16 | 31.47 | 31.12 | -0.37 | -1.17% | 30.95 | 32.68 | 421178 | 133856.08 | 1.87% |
| 2026-01-15 | 30.20 | 31.49 | 1.04 | 3.42% | 30.10 | 32.34 | 542747 | 170617.39 | 2.41% |
| 2026-01-14 | 30.71 | 30.45 | 0.02 | 0.07% | 30.10 | 31.31 | 582864 | 178804.86 | 2.59% |
| 2026-01-13 | 29.60 | 30.43 | 0.70 | 2.35% | 29.50 | 31.50 | 493217 | 151141.12 | 2.19% |
| 2026-01-12 | 30.61 | 29.73 | -0.35 | -1.16% | 29.22 | 30.80 | 429811 | 128205.84 | 1.91% |
| 2026-01-09 | 29.17 | 30.08 | 0.78 | 2.66% | 29.08 | 30.13 | 372013 | 110695.76 | 1.66% |
| 2026-01-08 | 29.74 | 29.30 | -0.77 | -2.56% | 29.00 | 30.25 | 474213 | 140121.88 | 2.11% |
| 2026-01-07 | 30.00 | 30.07 | 0.28 | 0.94% | 29.60 | 30.56 | 679118 | 204045.48 | 3.02% |
| 2026-01-06 | 29.31 | 29.79 | 1.32 | 4.64% | 29.09 | 30.36 | 647394 | 192559.83 | 2.88% |
| 2026-01-05 | 28.55 | 28.47 | 1.00 | 3.64% | 28.26 | 29.18 | 658672 | 188518.97 | 2.93% |
| 2025-12-31 | 27.02 | 27.47 | 0.29 | 1.07% | 26.94 | 27.68 | 510571 | 139345.08 | 2.27% |
| 2025-12-30 | 26.00 | 27.18 | 0.75 | 2.84% | 25.82 | 27.35 | 480467 | 129117.17 | 2.14% |
| 2025-12-29 | 27.70 | 26.43 | -0.99 | -3.61% | 26.38 | 27.78 | 526089 | 141375.70 | 2.34% |
| 2025-12-26 | 26.78 | 27.42 | 0.75 | 2.81% | 26.71 | 27.65 | 356183 | 97126.10 | 1.58% |
| 2025-12-25 | 26.66 | 26.67 | -0.21 | -0.78% | 26.26 | 26.82 | 205792 | 54666.50 | 0.92% |
| 2025-12-24 | 26.88 | 26.88 | 0.11 | 0.41% | 26.46 | 26.99 | 224778 | 60160.31 | 1.00% |
| 2025-12-23 | 26.66 | 26.77 | 0.05 | 0.19% | 26.38 | 27.27 | 281348 | 75588.36 | 1.25% |
| 2025-12-22 | 26.56 | 26.72 | 0.32 | 1.21% | 26.54 | 27.07 | 403920 | 108123.67 | 1.80% |
| 2025-12-19 | 25.47 | 26.40 | 0.99 | 3.90% | 25.16 | 26.56 | 384639 | 100584.80 | 1.71% |
| 2025-12-18 | 25.56 | 25.41 | -0.03 | -0.12% | 25.33 | 25.99 | 223432 | 57282.16 | 0.99% |
| 2025-12-17 | 24.90 | 25.44 | 0.72 | 2.91% | 24.73 | 25.72 | 285327 | 72097.30 | 1.27% |
| 2025-12-16 | 25.51 | 24.72 | -0.96 | -3.74% | 24.46 | 25.68 | 424540 | 105215.00 | 1.89% |
| 2025-12-15 | 25.30 | 25.68 | -0.23 | -0.89% | 25.30 | 26.20 | 246468 | 63617.83 | 1.10% |
| 2025-12-12 | 26.45 | 25.91 | -0.04 | -0.15% | 25.86 | 26.53 | 272510 | 71207.79 | 1.21% |
| 2025-12-11 | 26.57 | 25.95 | -0.35 | -1.33% | 25.90 | 26.88 | 320105 | 84101.61 | 1.42% |
| 2025-12-10 | 26.21 | 26.30 | 0.04 | 0.15% | 25.91 | 26.45 | 262258 | 68719.84 | 1.17% |
| 2025-12-09 | 26.72 | 26.26 | -0.97 | -3.56% | 25.85 | 26.82 | 446439 | 117387.29 | 1.99% |
| 2025-12-08 | 27.25 | 27.23 | 0.03 | 0.11% | 26.42 | 27.37 | 410849 | 110550.88 | 1.83% |
| 2025-12-05 | 25.77 | 27.20 | 1.40 | 5.43% | 25.77 | 27.60 | 644449 | 173184.39 | 2.87% |
| 2025-12-04 | 26.23 | 25.80 | 0.02 | 0.08% | 25.61 | 26.32 | 396782 | 102973.73 | 1.77% |
| 2025-12-03 | 24.92 | 25.78 | 0.86 | 3.45% | 24.91 | 26.12 | 458760 | 117890.46 | 2.04% |
| 2025-12-02 | 25.00 | 24.92 | -0.08 | -0.32% | 24.62 | 25.09 | 255297 | 63448.23 | 1.14% |
| 2025-12-01 | 25.25 | 25.00 | 0.48 | 1.96% | 24.70 | 25.44 | 495571 | 123861.72 | 2.20% |
| 2025-11-28 | 24.03 | 24.52 | 0.42 | 1.74% | 23.97 | 24.62 | 254063 | 62065.23 | 1.13% |
| 2025-11-27 | 24.45 | 24.10 | 0.16 | 0.67% | 24.09 | 24.78 | 318978 | 77905.33 | 1.42% |
| 2025-11-26 | 24.45 | 23.94 | -0.37 | -1.52% | 23.87 | 24.68 | 375352 | 90598.93 | 1.67% |
| 2025-11-25 | 24.30 | 24.31 | 0.27 | 1.12% | 24.01 | 24.69 | 368058 | 89561.10 | 1.64% |
| 2025-11-24 | 24.50 | 24.04 | -0.33 | -1.35% | 23.88 | 24.77 | 452285 | 109532.05 | 2.01% |
深证大盘股票行情在线 K线走势图
神火股份(000933)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
