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 |
|---|
| 2025-09-15 | 19.99 | 19.76 | -0.29 | -1.45% | 19.73 | 20.09 | 392462 | 78106.38 | 1.75% |
| 2025-09-12 | 19.46 | 20.05 | 0.99 | 5.19% | 19.46 | 20.18 | 767344 | 152771.00 | 3.41% |
| 2025-09-11 | 18.56 | 19.06 | 0.56 | 3.03% | 18.55 | 19.06 | 479146 | 90472.30 | 2.13% |
| 2025-09-10 | 18.72 | 18.50 | -0.23 | -1.23% | 18.28 | 18.78 | 355167 | 65682.88 | 1.58% |
| 2025-09-09 | 18.86 | 18.73 | -0.14 | -0.74% | 18.64 | 19.02 | 392763 | 73889.65 | 1.75% |
| 2025-09-08 | 19.32 | 18.87 | -0.63 | -3.23% | 18.76 | 19.45 | 588588 | 111565.88 | 2.62% |
| 2025-09-05 | 18.70 | 19.50 | 0.81 | 4.33% | 18.69 | 19.56 | 338375 | 64863.16 | 1.51% |
| 2025-09-04 | 19.07 | 18.69 | -0.45 | -2.35% | 18.50 | 19.18 | 354279 | 66220.27 | 1.58% |
| 2025-09-03 | 19.65 | 19.14 | -0.32 | -1.64% | 19.01 | 19.76 | 364768 | 70539.99 | 1.62% |
| 2025-09-02 | 19.33 | 19.46 | 0.18 | 0.93% | 19.12 | 19.68 | 343831 | 66733.58 | 1.53% |
| 2025-09-01 | 19.32 | 19.28 | -0.03 | -0.16% | 18.86 | 19.36 | 380201 | 72764.52 | 1.69% |
| 2025-08-29 | 18.88 | 19.31 | 0.42 | 2.22% | 18.75 | 19.36 | 391678 | 74842.85 | 1.74% |
| 2025-08-28 | 19.06 | 18.89 | -0.28 | -1.46% | 18.41 | 19.09 | 426395 | 80085.65 | 1.90% |
| 2025-08-27 | 19.64 | 19.17 | -0.42 | -2.14% | 19.16 | 19.89 | 338086 | 65795.53 | 1.50% |
| 2025-08-26 | 19.57 | 19.59 | 0.02 | 0.10% | 19.45 | 19.82 | 295783 | 58153.80 | 1.32% |
| 2025-08-25 | 19.10 | 19.57 | 0.73 | 3.87% | 19.10 | 19.66 | 511068 | 99602.26 | 2.27% |
| 2025-08-22 | 18.88 | 18.84 | -0.02 | -0.11% | 18.68 | 19.02 | 301157 | 56604.33 | 1.34% |
| 2025-08-21 | 19.16 | 18.86 | -0.27 | -1.41% | 18.73 | 19.23 | 316386 | 59945.30 | 1.41% |
| 2025-08-20 | 19.15 | 19.13 | -0.11 | -0.57% | 18.95 | 19.46 | 345438 | 66199.88 | 1.54% |
| 2025-08-19 | 19.22 | 19.24 | 0.27 | 1.42% | 19.13 | 19.80 | 359582 | 69713.92 | 1.60% |
| 2025-08-18 | 19.62 | 18.97 | -0.63 | -3.21% | 18.88 | 19.69 | 496900 | 95506.60 | 2.21% |
| 2025-08-15 | 18.61 | 19.60 | 0.95 | 5.09% | 18.55 | 19.69 | 426889 | 82362.24 | 1.90% |
| 2025-08-14 | 19.13 | 18.65 | -0.57 | -2.97% | 18.60 | 19.15 | 272143 | 51228.68 | 1.21% |
| 2025-08-13 | 19.00 | 19.22 | 0.30 | 1.59% | 18.86 | 19.29 | 241665 | 46225.10 | 1.08% |
| 2025-08-12 | 18.73 | 18.92 | 0.11 | 0.58% | 18.71 | 19.14 | 168418 | 31901.28 | 0.75% |
| 2025-08-11 | 18.54 | 18.81 | 0.36 | 1.95% | 18.54 | 19.15 | 282736 | 53107.69 | 1.26% |
| 2025-08-08 | 18.37 | 18.45 | 0.03 | 0.16% | 18.22 | 18.64 | 184400 | 33964.63 | 0.82% |
| 2025-08-07 | 18.39 | 18.42 | 0.11 | 0.60% | 18.10 | 18.58 | 181273 | 33241.72 | 0.81% |
| 2025-08-06 | 17.73 | 18.31 | 0.54 | 3.04% | 17.71 | 18.36 | 388681 | 70708.80 | 1.73% |
| 2025-08-05 | 17.67 | 17.77 | -0.02 | -0.11% | 17.47 | 17.77 | 270883 | 47787.89 | 1.21% |
| 2025-08-04 | 17.89 | 17.79 | -0.11 | -0.61% | 17.67 | 18.04 | 163512 | 29050.47 | 0.73% |
| 2025-08-01 | 17.75 | 17.90 | 0.20 | 1.13% | 17.66 | 18.08 | 207434 | 37117.09 | 0.92% |
| 2025-07-31 | 18.47 | 17.70 | -0.91 | -4.89% | 17.58 | 18.48 | 416227 | 74296.84 | 1.85% |
| 2025-07-30 | 18.65 | 18.61 | -0.01 | -0.05% | 18.56 | 18.97 | 295932 | 55567.61 | 1.32% |
| 2025-07-29 | 18.50 | 18.62 | 0.02 | 0.11% | 18.24 | 18.64 | 235500 | 43388.61 | 1.05% |
| 2025-07-28 | 18.70 | 18.60 | -0.46 | -2.41% | 18.19 | 18.76 | 328322 | 60795.51 | 1.46% |
| 2025-07-25 | 19.12 | 19.06 | -0.19 | -0.99% | 18.91 | 19.65 | 434119 | 83420.64 | 1.94% |
| 2025-07-24 | 18.90 | 19.25 | 0.14 | 0.73% | 18.62 | 19.30 | 408299 | 77474.04 | 1.82% |
| 2025-07-23 | 19.43 | 19.11 | -0.28 | -1.44% | 18.98 | 19.85 | 610464 | 117553.38 | 2.72% |
| 2025-07-22 | 18.08 | 19.39 | 1.31 | 7.25% | 18.06 | 19.45 | 1055045 | 198955.70 | 4.70% |
| 2025-07-21 | 17.07 | 18.08 | 1.06 | 6.23% | 17.07 | 18.10 | 731400 | 129235.03 | 3.26% |
| 2025-07-18 | 16.93 | 17.02 | 0.15 | 0.89% | 16.88 | 17.12 | 211713 | 36028.31 | 0.94% |
| 2025-07-17 | 16.83 | 16.87 | 0.05 | 0.30% | 16.76 | 16.93 | 179583 | 30248.76 | 0.80% |
| 2025-07-16 | 16.96 | 16.82 | -0.14 | -0.83% | 16.75 | 16.98 | 227949 | 38380.94 | 1.02% |
| 2025-07-15 | 17.11 | 16.96 | -0.17 | -0.99% | 16.85 | 17.25 | 232171 | 39410.53 | 1.04% |
| 2025-07-14 | 17.30 | 17.13 | -0.20 | -1.15% | 17.07 | 17.46 | 260707 | 44944.76 | 1.16% |
| 2025-07-11 | 17.35 | 17.33 | -0.02 | -0.12% | 17.21 | 17.55 | 242360 | 42192.59 | 1.08% |
| 2025-07-10 | 17.12 | 17.35 | 0.30 | 1.76% | 17.10 | 17.44 | 274609 | 47547.57 | 1.22% |
| 2025-07-09 | 17.18 | 17.05 | 0.04 | 0.24% | 16.99 | 17.29 | 285180 | 48864.40 | 1.27% |
| 2025-07-08 | 16.88 | 17.01 | 0.13 | 0.77% | 16.88 | 17.05 | 186817 | 31711.52 | 0.83% |
| 2025-07-07 | 17.05 | 16.88 | -0.24 | -1.40% | 16.86 | 17.08 | 235787 | 39960.10 | 1.05% |
| 2025-07-04 | 17.29 | 17.12 | -0.18 | -1.04% | 17.09 | 17.36 | 276324 | 47574.92 | 1.23% |
| 2025-07-03 | 17.48 | 17.30 | -0.11 | -0.63% | 17.24 | 17.50 | 275567 | 47761.83 | 1.23% |
| 2025-07-02 | 17.17 | 17.41 | 0.22 | 1.28% | 17.10 | 17.54 | 387183 | 67268.88 | 1.73% |
| 2025-07-01 | 16.71 | 17.19 | 0.55 | 3.31% | 16.60 | 17.20 | 409507 | 69335.33 | 1.83% |
| 2025-06-30 | 16.90 | 16.64 | -0.26 | -1.54% | 16.59 | 16.99 | 373890 | 62322.62 | 1.67% |
| 2025-06-27 | 16.47 | 16.90 | 0.59 | 3.62% | 16.47 | 17.09 | 660718 | 111594.24 | 2.95% |
| 2025-06-26 | 16.33 | 16.31 | -0.13 | -0.79% | 16.26 | 16.51 | 295969 | 48503.73 | 1.32% |
| 2025-06-25 | 16.54 | 16.44 | -0.09 | -0.54% | 16.16 | 16.54 | 411927 | 66986.40 | 1.84% |
| 2025-06-24 | 16.20 | 16.53 | 0.39 | 2.42% | 16.18 | 16.80 | 374299 | 61959.90 | 1.67% |
| 2025-06-23 | 16.12 | 16.14 | 0.00 | 0.00% | 16.08 | 16.24 | 213757 | 34563.36 | 0.95% |
| 2025-06-20 | 16.37 | 16.14 | -0.25 | -1.53% | 16.11 | 16.40 | 348660 | 56425.82 | 1.55% |
| 2025-06-19 | 16.71 | 16.39 | -0.33 | -1.97% | 16.31 | 16.75 | 241162 | 39683.93 | 1.08% |
| 2025-06-18 | 16.95 | 16.72 | -0.11 | -0.65% | 16.63 | 17.15 | 214568 | 35958.34 | 0.96% |
| 2025-06-17 | 17.05 | 16.83 | -0.19 | -1.12% | 16.73 | 17.06 | 201669 | 33901.59 | 0.90% |
| 2025-06-16 | 16.93 | 17.02 | 0.04 | 0.24% | 16.82 | 17.24 | 294353 | 50124.48 | 1.31% |
| 2025-06-13 | 17.15 | 16.98 | -0.18 | -1.05% | 16.73 | 17.27 | 481427 | 81409.23 | 2.15% |
| 2025-06-12 | 17.09 | 17.16 | 0.00 | 0.00% | 17.04 | 17.38 | 249334 | 42839.59 | 1.11% |
| 2025-06-11 | 16.90 | 17.16 | 0.27 | 1.60% | 16.86 | 17.26 | 256665 | 43890.84 | 1.14% |
| 2025-06-10 | 16.78 | 16.89 | 0.19 | 1.14% | 16.72 | 17.18 | 316640 | 53618.61 | 1.41% |
| 2025-06-09 | 16.52 | 16.70 | 0.18 | 1.09% | 16.21 | 16.78 | 238155 | 39285.81 | 1.06% |
| 2025-06-06 | 16.65 | 16.52 | -0.05 | -0.30% | 16.46 | 16.72 | 153602 | 25442.91 | 0.68% |
| 2025-06-05 | 16.50 | 16.57 | 0.10 | 0.61% | 16.46 | 16.67 | 213368 | 35384.91 | 0.95% |
| 2025-06-04 | 16.39 | 16.47 | 0.13 | 0.80% | 16.36 | 16.65 | 217845 | 35987.61 | 0.97% |
| 2025-06-03 | 16.52 | 16.34 | -0.17 | -1.03% | 16.28 | 16.60 | 236861 | 38818.67 | 1.06% |
| 2025-05-30 | 16.58 | 16.51 | -0.14 | -0.84% | 16.46 | 16.64 | 149390 | 24688.75 | 0.67% |
| 2025-05-29 | 16.50 | 16.65 | 0.14 | 0.85% | 16.40 | 16.68 | 166093 | 27528.95 | 0.74% |
| 2025-05-28 | 16.36 | 16.51 | 0.22 | 1.35% | 16.35 | 16.55 | 231736 | 38134.77 | 1.03% |
| 2025-05-27 | 16.91 | 16.29 | -0.62 | -3.67% | 16.21 | 16.96 | 447061 | 73412.82 | 1.99% |
| 2025-05-26 | 16.93 | 16.91 | 0.03 | 0.18% | 16.74 | 16.97 | 132828 | 22382.53 | 0.59% |
深证大盘股票行情在线 K线走势图
