神开股份(002278)股票行情
神开股份(002278)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 |
|---|
| 2025-08-01 | 9.65 | 9.62 | -0.17 | -1.74% | 9.54 | 9.80 | 351277 | 33907.61 | 10.51% |
| 2025-07-31 | 10.00 | 9.79 | -0.33 | -3.26% | 9.70 | 10.07 | 588722 | 58186.11 | 17.62% |
| 2025-07-30 | 9.67 | 10.12 | 0.46 | 4.76% | 9.57 | 10.57 | 959775 | 95755.02 | 28.72% |
| 2025-07-29 | 9.94 | 9.66 | -0.39 | -3.88% | 9.60 | 9.94 | 830809 | 80412.62 | 24.86% |
| 2025-07-28 | 9.55 | 10.05 | 0.91 | 9.96% | 9.55 | 10.05 | 606965 | 60421.63 | 18.16% |
| 2025-07-25 | 9.19 | 9.14 | -0.05 | -0.54% | 9.09 | 9.19 | 149061 | 13588.60 | 4.46% |
| 2025-07-24 | 9.12 | 9.19 | 0.05 | 0.55% | 9.03 | 9.19 | 182717 | 16706.47 | 5.47% |
| 2025-07-23 | 9.50 | 9.14 | -0.32 | -3.38% | 9.13 | 9.50 | 347803 | 32114.56 | 10.41% |
| 2025-07-22 | 9.31 | 9.46 | 0.11 | 1.18% | 9.30 | 9.57 | 421124 | 39724.50 | 12.60% |
| 2025-07-21 | 9.22 | 9.35 | 0.07 | 0.75% | 9.19 | 9.37 | 267355 | 24828.56 | 8.00% |
| 2025-07-18 | 9.36 | 9.28 | -0.04 | -0.43% | 9.23 | 9.36 | 227865 | 21161.39 | 6.82% |
| 2025-07-17 | 9.26 | 9.32 | 0.05 | 0.54% | 9.18 | 9.35 | 240074 | 22294.56 | 7.18% |
| 2025-07-16 | 9.28 | 9.27 | 0.00 | 0.00% | 9.08 | 9.34 | 257541 | 23749.21 | 7.71% |
| 2025-07-15 | 9.27 | 9.27 | -0.06 | -0.64% | 9.19 | 9.42 | 310202 | 28843.04 | 9.28% |
| 2025-07-14 | 9.41 | 9.33 | 0.03 | 0.32% | 9.27 | 9.46 | 274722 | 25668.01 | 8.22% |
| 2025-07-11 | 9.34 | 9.30 | -0.03 | -0.32% | 9.15 | 9.38 | 315261 | 29156.55 | 9.43% |
| 2025-07-10 | 9.47 | 9.33 | -0.25 | -2.61% | 9.31 | 9.69 | 529544 | 49901.32 | 15.84% |
| 2025-07-09 | 9.51 | 9.58 | -0.10 | -1.03% | 9.51 | 9.94 | 706164 | 68430.93 | 21.13% |
| 2025-07-08 | 9.47 | 9.68 | 0.40 | 4.31% | 9.29 | 9.98 | 890005 | 85335.14 | 26.63% |
| 2025-07-07 | 9.29 | 9.28 | -0.01 | -0.11% | 9.04 | 9.48 | 626362 | 58067.53 | 18.74% |
| 2025-07-04 | 9.96 | 9.29 | -0.86 | -8.47% | 9.21 | 10.15 | 1083858 | 104789.66 | 32.43% |
| 2025-07-03 | 11.12 | 10.15 | 0.04 | 0.40% | 10.09 | 11.12 | 1570713 | 168320.72 | 47.00% |
| 2025-07-02 | 10.11 | 10.11 | 0.92 | 10.01% | 10.11 | 10.11 | 261739 | 26461.77 | 7.83% |
| 2025-07-01 | 8.93 | 9.19 | 0.26 | 2.91% | 8.84 | 9.38 | 632815 | 57648.93 | 18.93% |
| 2025-06-30 | 8.82 | 8.93 | 0.07 | 0.79% | 8.69 | 8.93 | 368176 | 32648.24 | 11.02% |
| 2025-06-27 | 9.04 | 8.86 | -0.33 | -3.59% | 8.84 | 9.04 | 569289 | 50721.50 | 17.03% |
| 2025-06-26 | 8.70 | 9.19 | 0.45 | 5.15% | 8.70 | 9.43 | 919244 | 84404.62 | 27.51% |
| 2025-06-25 | 8.58 | 8.74 | 0.14 | 1.63% | 8.45 | 9.14 | 666910 | 58458.76 | 19.96% |
| 2025-06-24 | 8.60 | 8.60 | -0.27 | -3.04% | 8.41 | 8.98 | 641125 | 55661.05 | 19.18% |
| 2025-06-23 | 8.75 | 8.87 | 0.81 | 10.05% | 8.59 | 8.87 | 269117 | 23707.08 | 8.05% |
| 2025-06-20 | 8.25 | 8.06 | -0.30 | -3.59% | 7.98 | 8.25 | 396343 | 31946.64 | 11.86% |
| 2025-06-19 | 8.90 | 8.36 | -0.66 | -7.32% | 8.18 | 8.95 | 603391 | 51406.52 | 18.05% |
| 2025-06-18 | 9.30 | 9.02 | -0.29 | -3.11% | 9.00 | 9.40 | 473221 | 43222.16 | 14.16% |
| 2025-06-17 | 8.96 | 9.31 | 0.12 | 1.31% | 8.92 | 9.34 | 636492 | 58290.14 | 19.04% |
| 2025-06-16 | 9.31 | 9.19 | -0.11 | -1.18% | 9.10 | 9.58 | 807188 | 75205.63 | 24.15% |
| 2025-06-13 | 9.00 | 9.30 | 0.48 | 5.44% | 8.88 | 9.68 | 1012424 | 93842.98 | 30.29% |
| 2025-06-12 | 8.84 | 8.87 | -0.07 | -0.78% | 8.81 | 9.03 | 295775 | 26293.96 | 8.85% |
| 2025-06-11 | 8.85 | 8.94 | 0.07 | 0.79% | 8.70 | 9.23 | 459062 | 40990.71 | 13.74% |
| 2025-06-10 | 9.15 | 8.87 | -0.28 | -3.06% | 8.72 | 9.23 | 471870 | 42099.55 | 14.12% |
| 2025-06-09 | 9.22 | 9.15 | 0.11 | 1.22% | 9.08 | 9.36 | 395606 | 36273.20 | 11.84% |
| 2025-06-06 | 9.33 | 9.04 | -0.24 | -2.59% | 8.97 | 9.33 | 482403 | 43646.71 | 14.43% |
| 2025-06-05 | 9.42 | 9.28 | -0.38 | -3.93% | 9.21 | 9.59 | 766980 | 71488.02 | 22.95% |
| 2025-06-04 | 9.18 | 9.66 | 0.34 | 3.65% | 9.18 | 10.25 | 1056499 | 103047.03 | 31.61% |
| 2025-06-03 | 9.15 | 9.32 | -0.12 | -1.27% | 9.04 | 9.55 | 745373 | 69131.02 | 22.30% |
| 2025-05-30 | 9.11 | 9.44 | 0.30 | 3.28% | 8.92 | 9.98 | 1143454 | 107258.24 | 34.21% |
| 2025-05-29 | 9.08 | 9.14 | 0.23 | 2.58% | 8.98 | 9.53 | 1317697 | 121523.51 | 39.43% |
| 2025-05-28 | 8.06 | 8.91 | 0.81 | 10.00% | 8.06 | 8.91 | 809640 | 69763.38 | 24.23% |
| 2025-05-27 | 8.12 | 8.10 | -0.03 | -0.37% | 8.02 | 8.21 | 214860 | 17382.89 | 6.43% |
| 2025-05-26 | 7.98 | 8.13 | 0.16 | 2.01% | 7.92 | 8.17 | 265697 | 21505.24 | 7.95% |
| 2025-05-23 | 7.92 | 7.97 | -0.02 | -0.25% | 7.87 | 8.23 | 297904 | 23971.97 | 8.91% |
| 2025-05-22 | 8.17 | 7.99 | -0.19 | -2.32% | 7.97 | 8.17 | 298604 | 23990.02 | 8.93% |
| 2025-05-21 | 8.38 | 8.18 | -0.26 | -3.08% | 8.13 | 8.48 | 396890 | 32903.14 | 11.88% |
| 2025-05-20 | 8.62 | 8.44 | -0.18 | -2.09% | 8.43 | 8.79 | 400358 | 34093.09 | 11.98% |
| 2025-05-19 | 8.86 | 8.62 | -0.22 | -2.49% | 8.52 | 8.89 | 436074 | 37746.82 | 13.05% |
| 2025-05-16 | 8.70 | 8.84 | 0.02 | 0.23% | 8.62 | 8.99 | 620137 | 54777.88 | 18.56% |
| 2025-05-15 | 8.49 | 8.82 | 0.23 | 2.68% | 8.33 | 8.90 | 780026 | 67852.09 | 23.34% |
| 2025-05-14 | 8.38 | 8.59 | 0.11 | 1.30% | 8.22 | 8.69 | 607458 | 51591.71 | 18.18% |
| 2025-05-13 | 8.42 | 8.48 | 0.11 | 1.31% | 8.37 | 8.67 | 457394 | 38870.48 | 13.69% |
| 2025-05-12 | 8.31 | 8.37 | 0.01 | 0.12% | 8.21 | 8.50 | 383840 | 32078.58 | 11.49% |
| 2025-05-09 | 8.51 | 8.36 | -0.17 | -1.99% | 8.32 | 8.78 | 472620 | 40283.27 | 14.14% |
| 2025-05-08 | 8.45 | 8.53 | -0.18 | -2.07% | 8.31 | 8.63 | 675680 | 57435.92 | 20.22% |
| 2025-05-07 | 8.36 | 8.71 | 0.38 | 4.56% | 8.25 | 9.16 | 1091878 | 93355.61 | 32.67% |
| 2025-05-06 | 7.93 | 8.33 | 0.40 | 5.04% | 7.90 | 8.47 | 728714 | 60146.03 | 21.80% |
| 2025-04-30 | 8.00 | 7.93 | -0.08 | -1.00% | 7.71 | 8.14 | 564860 | 44578.32 | 16.90% |
| 2025-04-29 | 7.92 | 8.01 | -0.10 | -1.23% | 7.61 | 8.20 | 578721 | 45834.02 | 17.32% |
| 2025-04-28 | 8.18 | 8.11 | 0.15 | 1.88% | 7.97 | 8.33 | 645990 | 52458.66 | 19.33% |
| 2025-04-25 | 8.10 | 7.96 | 0.14 | 1.79% | 7.89 | 8.38 | 898439 | 73042.68 | 26.88% |
| 2025-04-24 | 8.10 | 7.82 | -0.31 | -3.81% | 7.78 | 8.25 | 947031 | 75326.67 | 28.34% |
| 2025-04-23 | 7.48 | 8.13 | 0.74 | 10.01% | 7.31 | 8.13 | 726655 | 56836.57 | 21.74% |
| 2025-04-22 | 7.65 | 7.39 | -0.35 | -4.52% | 7.37 | 7.72 | 649428 | 48576.31 | 19.43% |
| 2025-04-21 | 7.65 | 7.74 | 0.02 | 0.26% | 7.51 | 8.00 | 1094156 | 85245.89 | 32.74% |
| 2025-04-18 | 7.19 | 7.72 | 0.70 | 9.97% | 7.05 | 7.72 | 701881 | 52496.36 | 21.00% |
| 2025-04-17 | 7.02 | 7.02 | 0.04 | 0.57% | 7.01 | 7.44 | 365682 | 26135.53 | 10.94% |
| 2025-04-16 | 7.21 | 6.98 | -0.30 | -4.12% | 6.87 | 7.25 | 391268 | 27486.71 | 11.71% |
| 2025-04-15 | 7.42 | 7.28 | -0.12 | -1.62% | 7.18 | 7.46 | 374552 | 27261.28 | 11.21% |
| 2025-04-14 | 7.35 | 7.40 | 0.23 | 3.21% | 7.22 | 7.47 | 572070 | 42152.40 | 17.12% |
| 2025-04-11 | 7.13 | 7.17 | -0.05 | -0.69% | 7.10 | 7.36 | 546914 | 39486.18 | 16.36% |
| 2025-04-10 | 7.15 | 7.22 | 0.12 | 1.69% | 7.10 | 7.58 | 788543 | 57486.32 | 23.59% |
| 2025-04-09 | 6.67 | 7.10 | 0.20 | 2.90% | 6.21 | 7.20 | 734849 | 50040.45 | 21.99% |
| 2025-04-08 | 6.70 | 6.90 | 0.04 | 0.58% | 6.56 | 7.09 | 685114 | 47045.39 | 20.50% |
深证大盘股票行情在线 K线走势图
