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 |
|---|
| 2025-12-17 | 11.39 | 11.25 | -0.32 | -2.77% | 11.02 | 11.43 | 327221 | 36635.59 | 9.80% |
| 2025-12-16 | 12.11 | 11.57 | -0.71 | -5.78% | 11.46 | 12.11 | 412464 | 48117.94 | 12.35% |
| 2025-12-15 | 11.82 | 12.28 | 0.35 | 2.93% | 11.77 | 12.49 | 641382 | 78461.59 | 19.20% |
| 2025-12-12 | 11.50 | 11.93 | 0.43 | 3.74% | 11.45 | 12.00 | 395582 | 46865.96 | 11.84% |
| 2025-12-11 | 11.60 | 11.50 | -0.11 | -0.95% | 11.45 | 11.79 | 184458 | 21385.01 | 5.52% |
| 2025-12-10 | 11.67 | 11.61 | -0.14 | -1.19% | 11.51 | 11.99 | 190708 | 22180.62 | 5.71% |
| 2025-12-09 | 12.00 | 11.75 | -0.25 | -2.08% | 11.71 | 12.09 | 277936 | 32952.27 | 8.32% |
| 2025-12-08 | 11.95 | 12.00 | 0.28 | 2.39% | 11.27 | 12.10 | 400647 | 47697.24 | 12.00% |
| 2025-12-05 | 11.41 | 11.72 | 0.20 | 1.74% | 11.41 | 11.74 | 266124 | 30929.33 | 7.97% |
| 2025-12-04 | 11.69 | 11.52 | -0.38 | -3.19% | 11.46 | 11.84 | 375589 | 43493.46 | 11.25% |
| 2025-12-03 | 11.49 | 11.90 | 0.49 | 4.29% | 11.40 | 12.40 | 697635 | 83014.74 | 20.89% |
| 2025-12-02 | 11.45 | 11.41 | -0.12 | -1.04% | 11.31 | 11.49 | 156760 | 17869.40 | 4.69% |
| 2025-12-01 | 11.46 | 11.53 | 0.14 | 1.23% | 11.46 | 11.68 | 233136 | 26918.03 | 6.98% |
| 2025-11-28 | 11.10 | 11.39 | 0.26 | 2.34% | 11.10 | 11.84 | 292089 | 33216.75 | 8.75% |
| 2025-11-27 | 11.20 | 11.13 | -0.07 | -0.63% | 11.10 | 11.26 | 130539 | 14592.14 | 3.91% |
| 2025-11-26 | 11.21 | 11.20 | -0.07 | -0.62% | 11.15 | 11.39 | 165397 | 18619.75 | 4.95% |
| 2025-11-25 | 11.10 | 11.27 | 0.26 | 2.36% | 11.03 | 11.38 | 224634 | 25278.67 | 6.73% |
| 2025-11-24 | 10.92 | 11.01 | 0.20 | 1.85% | 10.78 | 11.04 | 192312 | 21014.07 | 5.76% |
| 2025-11-21 | 11.11 | 10.81 | -0.47 | -4.17% | 10.79 | 11.24 | 269805 | 29480.71 | 8.08% |
| 2025-11-20 | 11.40 | 11.28 | -0.16 | -1.40% | 11.16 | 11.47 | 255097 | 28790.82 | 7.64% |
| 2025-11-19 | 11.52 | 11.44 | -0.19 | -1.63% | 11.34 | 11.75 | 277154 | 31841.51 | 8.30% |
| 2025-11-18 | 11.85 | 11.63 | -0.18 | -1.52% | 11.50 | 11.90 | 313360 | 36316.64 | 9.38% |
| 2025-11-17 | 12.00 | 11.81 | -0.38 | -3.12% | 11.73 | 12.09 | 432531 | 51219.73 | 12.95% |
| 2025-11-14 | 12.38 | 12.19 | -0.49 | -3.86% | 12.17 | 12.63 | 478477 | 58885.19 | 14.33% |
| 2025-11-13 | 12.46 | 12.68 | -0.27 | -2.08% | 12.10 | 12.91 | 763612 | 94701.62 | 22.86% |
| 2025-11-12 | 12.21 | 12.95 | 0.77 | 6.32% | 11.93 | 13.15 | 1065054 | 135694.59 | 31.89% |
| 2025-11-11 | 12.12 | 12.18 | 0.06 | 0.50% | 12.02 | 12.22 | 252325 | 30630.74 | 7.55% |
| 2025-11-10 | 12.27 | 12.12 | -0.16 | -1.30% | 11.93 | 12.33 | 363290 | 43980.11 | 10.88% |
| 2025-11-07 | 12.40 | 12.28 | -0.22 | -1.76% | 12.16 | 12.56 | 343664 | 42274.33 | 10.29% |
| 2025-11-06 | 12.61 | 12.50 | -0.26 | -2.04% | 12.32 | 12.70 | 443414 | 55233.73 | 13.28% |
| 2025-11-05 | 12.21 | 12.76 | 0.32 | 2.57% | 12.20 | 12.85 | 606363 | 76969.08 | 18.15% |
| 2025-11-04 | 12.62 | 12.44 | -0.37 | -2.89% | 12.30 | 12.81 | 504567 | 63194.27 | 15.11% |
| 2025-11-03 | 12.30 | 12.81 | 0.29 | 2.32% | 12.16 | 12.82 | 692601 | 86793.67 | 20.74% |
| 2025-10-31 | 12.26 | 12.52 | 0.10 | 0.81% | 12.11 | 13.23 | 803333 | 101657.62 | 24.05% |
| 2025-10-30 | 12.99 | 12.42 | -0.84 | -6.33% | 12.42 | 13.32 | 943472 | 119892.49 | 28.25% |
| 2025-10-29 | 14.29 | 13.26 | -1.10 | -7.66% | 12.99 | 14.29 | 1254324 | 167698.30 | 37.55% |
| 2025-10-28 | 14.76 | 14.36 | -1.52 | -9.57% | 14.29 | 15.66 | 1533045 | 227871.25 | 45.90% |
| 2025-10-27 | 13.00 | 15.88 | 1.44 | 9.97% | 13.00 | 15.88 | 1909099 | 281998.78 | 57.16% |
| 2025-10-24 | 13.60 | 14.44 | 0.88 | 6.49% | 13.50 | 14.92 | 1784733 | 259136.39 | 53.44% |
| 2025-10-23 | 12.92 | 13.56 | 1.23 | 9.98% | 12.70 | 13.56 | 1255401 | 167508.78 | 37.59% |
| 2025-10-22 | 12.33 | 12.33 | 1.12 | 9.99% | 12.33 | 12.33 | 92211 | 11369.65 | 2.76% |
| 2025-10-21 | 11.21 | 11.21 | 1.02 | 10.01% | 11.21 | 11.21 | 211549 | 23714.65 | 6.33% |
| 2025-10-20 | 9.39 | 10.19 | 0.93 | 10.04% | 9.32 | 10.19 | 366803 | 36094.64 | 10.98% |
| 2025-10-17 | 9.50 | 9.26 | -0.39 | -4.04% | 9.21 | 9.56 | 150330 | 14135.67 | 4.50% |
| 2025-10-16 | 9.57 | 9.65 | 0.08 | 0.84% | 9.36 | 9.79 | 212598 | 20354.34 | 6.37% |
| 2025-10-15 | 9.48 | 9.57 | 0.01 | 0.10% | 9.40 | 9.62 | 117500 | 11188.91 | 3.52% |
| 2025-10-14 | 9.38 | 9.56 | 0.18 | 1.92% | 9.38 | 9.65 | 193662 | 18515.26 | 5.80% |
| 2025-10-13 | 9.01 | 9.38 | -0.13 | -1.37% | 9.00 | 9.41 | 112151 | 10398.80 | 3.36% |
| 2025-10-10 | 9.58 | 9.51 | -0.04 | -0.42% | 9.46 | 9.65 | 124643 | 11919.67 | 3.73% |
| 2025-10-09 | 9.31 | 9.55 | 0.28 | 3.02% | 9.27 | 9.56 | 167173 | 15772.03 | 5.01% |
| 2025-09-30 | 9.41 | 9.27 | -0.13 | -1.38% | 9.25 | 9.44 | 126970 | 11838.92 | 3.80% |
| 2025-09-29 | 9.40 | 9.40 | -0.01 | -0.11% | 9.18 | 9.48 | 140846 | 13130.95 | 4.22% |
| 2025-09-26 | 9.53 | 9.41 | -0.16 | -1.67% | 9.41 | 9.58 | 111518 | 10588.29 | 3.34% |
| 2025-09-25 | 9.59 | 9.57 | -0.06 | -0.62% | 9.52 | 9.68 | 115246 | 11055.91 | 3.45% |
| 2025-09-24 | 9.45 | 9.63 | 0.10 | 1.05% | 9.41 | 9.65 | 148715 | 14221.98 | 4.45% |
| 2025-09-23 | 9.85 | 9.53 | -0.32 | -3.25% | 9.33 | 9.95 | 221629 | 21150.60 | 6.64% |
| 2025-09-22 | 10.11 | 9.85 | -0.35 | -3.43% | 9.80 | 10.17 | 294320 | 29105.12 | 8.81% |
| 2025-09-19 | 10.57 | 10.20 | -0.19 | -1.83% | 10.04 | 10.79 | 345043 | 35924.88 | 10.33% |
| 2025-09-18 | 10.25 | 10.39 | 0.16 | 1.56% | 10.10 | 10.74 | 436215 | 45620.44 | 13.06% |
| 2025-09-17 | 10.38 | 10.23 | -0.32 | -3.03% | 10.20 | 10.44 | 422456 | 43355.70 | 12.65% |
| 2025-09-16 | 9.93 | 10.55 | 0.62 | 6.24% | 9.93 | 10.92 | 631204 | 66577.94 | 18.90% |
| 2025-09-15 | 10.01 | 9.93 | -0.15 | -1.49% | 9.87 | 10.03 | 149508 | 14833.07 | 4.48% |
| 2025-09-12 | 9.98 | 10.08 | 0.05 | 0.50% | 9.94 | 10.27 | 199030 | 20162.79 | 5.96% |
| 2025-09-11 | 9.86 | 10.03 | 0.09 | 0.91% | 9.76 | 10.03 | 175381 | 17472.47 | 5.25% |
| 2025-09-10 | 9.86 | 9.94 | 0.11 | 1.12% | 9.82 | 10.07 | 157418 | 15702.97 | 4.71% |
| 2025-09-09 | 10.09 | 9.83 | -0.28 | -2.77% | 9.80 | 10.09 | 157919 | 15656.43 | 4.73% |
| 2025-09-08 | 9.99 | 10.11 | 0.11 | 1.10% | 9.92 | 10.20 | 166305 | 16793.75 | 4.98% |
| 2025-09-05 | 9.80 | 10.00 | 0.21 | 2.15% | 9.67 | 10.00 | 179908 | 17786.65 | 5.39% |
| 2025-09-04 | 9.87 | 9.79 | -0.03 | -0.31% | 9.59 | 9.93 | 187811 | 18425.09 | 5.62% |
| 2025-09-03 | 10.34 | 9.82 | -0.53 | -5.12% | 9.70 | 10.36 | 259934 | 26089.18 | 7.78% |
| 2025-09-02 | 10.69 | 10.35 | -0.29 | -2.73% | 10.33 | 10.84 | 241904 | 25357.29 | 7.24% |
| 2025-09-01 | 10.72 | 10.64 | -0.17 | -1.57% | 10.62 | 10.79 | 225732 | 24099.28 | 6.76% |
| 2025-08-29 | 10.79 | 10.81 | -0.07 | -0.64% | 10.59 | 11.17 | 302490 | 32821.54 | 9.06% |
| 2025-08-28 | 10.75 | 10.88 | 0.10 | 0.93% | 10.31 | 10.89 | 396473 | 42223.75 | 11.86% |
| 2025-08-27 | 11.00 | 10.78 | -0.21 | -1.91% | 10.68 | 11.22 | 462344 | 50970.83 | 13.83% |
| 2025-08-26 | 11.08 | 10.99 | -0.08 | -0.72% | 10.88 | 11.10 | 329687 | 36260.43 | 9.86% |
| 2025-08-25 | 11.14 | 11.07 | -0.12 | -1.07% | 11.01 | 11.25 | 514986 | 57111.06 | 15.41% |
| 2025-08-22 | 11.52 | 11.19 | -0.25 | -2.19% | 11.06 | 11.68 | 960814 | 108203.84 | 28.75% |
| 2025-08-21 | 10.48 | 11.44 | 1.04 | 10.00% | 10.26 | 11.44 | 806846 | 88644.80 | 24.14% |
| 2025-08-20 | 10.48 | 10.40 | -0.11 | -1.05% | 10.35 | 10.62 | 337336 | 35282.95 | 10.09% |
深证大盘股票行情在线 K线走势图
神开股份(002278)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
