神工股份(688233)股票行情
神工股份(688233)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 |
|---|
| 2025-06-19 | 28.38 | 28.02 | -0.23 | -0.81% | 27.87 | 28.68 | 46517 | 13131.78 | 2.73% | 3.00 |
| 2025-06-18 | 27.78 | 28.25 | 0.27 | 0.96% | 27.68 | 28.75 | 61393 | 17273.27 | 3.60% | 0.00 |
| 2025-06-17 | 26.90 | 27.98 | 1.40 | 5.27% | 26.79 | 28.17 | 70734 | 19599.53 | 4.15% | 0.00 |
| 2025-06-16 | 26.35 | 26.58 | 0.19 | 0.72% | 26.20 | 27.15 | 30986 | 8288.58 | 1.82% | 0.00 |
| 2025-06-13 | 26.67 | 26.39 | -0.33 | -1.24% | 26.11 | 26.85 | 24067 | 6357.76 | 1.41% | 3.00 |
| 2025-06-12 | 26.41 | 26.72 | -0.05 | -0.19% | 26.41 | 26.91 | 19389 | 5185.06 | 1.14% | 3.00 |
| 2025-06-11 | 26.69 | 26.77 | 0.06 | 0.22% | 26.67 | 27.09 | 22555 | 6047.48 | 1.32% | 0.00 |
| 2025-06-10 | 27.54 | 26.71 | -0.71 | -2.59% | 26.27 | 27.64 | 42467 | 11372.20 | 2.49% | 0.00 |
| 2025-06-09 | 27.69 | 27.42 | 0.02 | 0.07% | 27.11 | 27.76 | 28483 | 7814.74 | 1.67% | 0.00 |
| 2025-06-06 | 27.54 | 27.40 | -0.06 | -0.22% | 27.31 | 28.10 | 36837 | 10180.59 | 2.16% | 0.00 |
| 2025-06-05 | 27.05 | 27.53 | 0.51 | 1.89% | 26.86 | 27.64 | 37545 | 10249.56 | 2.20% | 0.00 |
| 2025-06-04 | 27.02 | 27.02 | -0.01 | -0.04% | 26.82 | 27.45 | 38594 | 10473.22 | 2.27% | 0.00 |
| 2025-06-03 | 26.38 | 27.03 | 0.78 | 2.97% | 26.22 | 27.28 | 40405 | 10851.81 | 2.37% | 0.00 |
| 2025-05-30 | 26.85 | 26.25 | -0.79 | -2.92% | 26.13 | 26.96 | 34129 | 9017.91 | 2.00% | 0.00 |
| 2025-05-29 | 26.48 | 27.04 | 0.55 | 2.08% | 26.48 | 27.10 | 34490 | 9267.46 | 2.03% | 0.00 |
| 2025-05-28 | 26.85 | 26.49 | -0.29 | -1.08% | 26.35 | 26.99 | 27363 | 7270.57 | 1.61% | 0.00 |
| 2025-05-27 | 26.66 | 26.78 | 0.11 | 0.41% | 26.50 | 26.98 | 24995 | 6681.47 | 1.47% | 0.00 |
| 2025-05-26 | 26.77 | 26.67 | -0.03 | -0.11% | 26.48 | 26.99 | 27980 | 7481.70 | 1.64% | 0.00 |
| 2025-05-23 | 27.15 | 26.70 | -0.48 | -1.77% | 26.70 | 27.29 | 32234 | 8698.89 | 1.89% | 0.00 |
| 2025-05-22 | 27.90 | 27.18 | -0.70 | -2.51% | 27.17 | 28.25 | 38428 | 10609.20 | 2.26% | 0.00 |
| 2025-05-21 | 28.17 | 27.88 | -0.29 | -1.03% | 27.58 | 28.27 | 29436 | 8207.44 | 1.73% | 0.00 |
| 2025-05-20 | 28.05 | 28.17 | 0.20 | 0.72% | 27.37 | 28.45 | 39730 | 11098.07 | 2.33% | 0.00 |
| 2025-05-19 | 28.21 | 27.97 | 0.17 | 0.61% | 27.71 | 28.50 | 45875 | 12895.44 | 2.69% | 0.00 |
| 2025-05-16 | 27.49 | 27.80 | 0.19 | 0.69% | 27.44 | 28.23 | 41568 | 11612.88 | 2.44% | 0.00 |
| 2025-05-15 | 28.15 | 27.61 | -0.33 | -1.18% | 27.23 | 28.39 | 50666 | 14033.33 | 2.97% | 0.00 |
| 2025-05-14 | 28.44 | 27.94 | -0.50 | -1.76% | 27.71 | 28.78 | 54002 | 15145.24 | 3.17% | 0.00 |
| 2025-05-13 | 29.00 | 28.44 | -0.27 | -0.94% | 28.31 | 29.13 | 46656 | 13376.68 | 2.74% | 0.00 |
| 2025-05-12 | 28.93 | 28.71 | -0.20 | -0.69% | 28.32 | 29.35 | 51398 | 14724.15 | 3.02% | 0.00 |
| 2025-05-09 | 29.42 | 28.91 | -0.46 | -1.57% | 28.27 | 29.68 | 60076 | 17293.60 | 3.53% | 0.00 |
| 2025-05-08 | 28.65 | 29.37 | 0.44 | 1.52% | 28.51 | 30.00 | 81037 | 23864.24 | 4.76% | 0.00 |
| 2025-05-07 | 28.93 | 28.93 | 0.31 | 1.08% | 28.71 | 30.65 | 121763 | 36038.59 | 7.15% | 0.00 |
| 2025-05-06 | 28.64 | 28.62 | -0.02 | -0.07% | 27.85 | 28.79 | 88428 | 25085.83 | 5.19% | 0.00 |
| 2025-04-30 | 27.22 | 28.64 | 1.09 | 3.96% | 27.22 | 29.45 | 105699 | 30321.20 | 6.21% | 0.00 |
| 2025-04-29 | 27.20 | 27.55 | 0.65 | 2.42% | 26.86 | 28.42 | 108564 | 30013.59 | 6.37% | 0.00 |
| 2025-04-28 | 26.00 | 26.90 | 1.61 | 6.37% | 25.70 | 27.83 | 124227 | 33543.32 | 7.29% | 0.00 |
| 2025-04-25 | 23.77 | 25.29 | 1.58 | 6.66% | 23.44 | 25.36 | 70129 | 17319.70 | 4.12% | 0.00 |
| 2025-04-24 | 23.97 | 23.71 | -0.21 | -0.88% | 23.42 | 24.05 | 28671 | 6807.85 | 1.68% | 0.00 |
| 2025-04-23 | 24.11 | 23.92 | -0.10 | -0.42% | 23.63 | 24.11 | 35448 | 8452.36 | 2.08% | 0.00 |
| 2025-04-22 | 23.40 | 24.02 | 0.47 | 2.00% | 23.34 | 24.29 | 49731 | 11822.67 | 2.92% | 0.00 |
| 2025-04-21 | 22.80 | 23.55 | 0.75 | 3.29% | 22.67 | 23.99 | 44655 | 10506.36 | 2.62% | 0.00 |
| 2025-04-18 | 23.33 | 22.80 | -0.60 | -2.56% | 22.65 | 23.37 | 32889 | 7542.68 | 1.93% | 0.00 |
| 2025-04-17 | 22.06 | 23.40 | 1.00 | 4.46% | 22.06 | 24.05 | 53128 | 12482.09 | 3.12% | 0.00 |
| 2025-04-16 | 22.74 | 22.40 | -0.50 | -2.18% | 22.01 | 23.13 | 28919 | 6512.94 | 1.70% | 0.00 |
| 2025-04-15 | 22.83 | 22.90 | -0.07 | -0.30% | 22.64 | 23.20 | 25518 | 5830.21 | 1.50% | 0.00 |
| 2025-04-14 | 23.45 | 22.97 | 0.16 | 0.70% | 22.76 | 23.48 | 37490 | 8631.47 | 2.20% | 0.00 |
| 2025-04-11 | 21.21 | 22.81 | 1.48 | 6.94% | 21.15 | 23.88 | 70631 | 16066.56 | 4.15% | 0.00 |
| 2025-04-10 | 21.50 | 21.33 | 0.57 | 2.75% | 21.21 | 22.00 | 40657 | 8758.56 | 2.39% | 0.00 |
| 2025-04-09 | 19.24 | 20.76 | 1.12 | 5.70% | 18.36 | 20.96 | 50390 | 10100.47 | 2.96% | 0.00 |
| 2025-04-08 | 19.28 | 19.64 | 0.34 | 1.76% | 19.03 | 20.63 | 42816 | 8467.63 | 2.51% | 0.00 |
| 2025-04-07 | 22.02 | 19.30 | -4.41 | -18.60% | 18.97 | 22.62 | 53642 | 10973.31 | 3.15% | 0.00 |
| 2025-04-03 | 24.26 | 23.71 | -0.78 | -3.18% | 23.44 | 24.72 | 28368 | 6812.74 | 1.67% | 0.00 |
| 2025-04-02 | 23.94 | 24.49 | 0.35 | 1.45% | 23.94 | 24.75 | 27249 | 6673.32 | 1.60% | 0.00 |
| 2025-04-01 | 23.43 | 24.14 | 0.75 | 3.21% | 23.40 | 24.40 | 35705 | 8599.32 | 2.10% | 0.00 |
| 2025-03-31 | 24.03 | 23.39 | -0.78 | -3.23% | 23.00 | 24.23 | 38650 | 9129.77 | 2.27% | 0.00 |
| 2025-03-28 | 24.00 | 24.17 | 0.29 | 1.21% | 24.00 | 25.56 | 51948 | 12871.29 | 3.05% | 0.00 |
| 2025-03-27 | 23.70 | 23.88 | 0.15 | 0.63% | 23.17 | 24.49 | 32899 | 7887.65 | 1.93% | 0.00 |
| 2025-03-26 | 23.50 | 23.73 | 0.23 | 0.98% | 23.50 | 24.02 | 17523 | 4172.53 | 1.03% | 0.00 |
| 2025-03-25 | 23.66 | 23.50 | -0.18 | -0.76% | 23.33 | 23.96 | 14773 | 3487.39 | 0.87% | 0.00 |
| 2025-03-24 | 24.20 | 23.68 | -0.51 | -2.11% | 23.17 | 24.36 | 25217 | 5996.61 | 1.48% | 0.00 |
| 2025-03-21 | 24.89 | 24.19 | -0.67 | -2.70% | 24.06 | 24.89 | 28850 | 7014.82 | 1.69% | 0.00 |
| 2025-03-20 | 24.86 | 24.86 | 0.00 | 0.00% | 24.62 | 25.35 | 28551 | 7130.63 | 1.68% | 0.00 |
| 2025-03-19 | 24.99 | 24.86 | -0.15 | -0.60% | 24.68 | 25.17 | 26631 | 6617.10 | 1.56% | 0.00 |
| 2025-03-18 | 24.51 | 25.01 | 0.57 | 2.33% | 24.46 | 25.25 | 32345 | 8080.55 | 1.90% | 0.00 |
| 2025-03-17 | 24.60 | 24.44 | 0.00 | 0.00% | 24.19 | 24.62 | 21938 | 5353.47 | 1.29% | 0.00 |
| 2025-03-14 | 23.98 | 24.44 | 0.46 | 1.92% | 23.74 | 24.48 | 23564 | 5704.57 | 1.38% | 0.00 |
| 2025-03-13 | 24.75 | 23.98 | -0.73 | -2.95% | 23.79 | 24.77 | 28736 | 6942.22 | 1.69% | 0.00 |
| 2025-03-12 | 24.66 | 24.71 | -0.01 | -0.04% | 24.63 | 24.98 | 25017 | 6201.42 | 1.47% | 0.00 |
| 2025-03-11 | 24.59 | 24.72 | 0.05 | 0.20% | 24.34 | 24.83 | 23715 | 5819.64 | 1.39% | 0.00 |
| 2025-03-10 | 24.68 | 24.67 | -0.21 | -0.84% | 24.51 | 25.07 | 23839 | 5901.84 | 1.40% | 0.00 |
| 2025-03-07 | 25.10 | 24.88 | -0.15 | -0.60% | 24.71 | 25.48 | 36382 | 9131.53 | 2.14% | 0.00 |
| 2025-03-06 | 24.73 | 25.03 | 0.37 | 1.50% | 24.70 | 25.50 | 38327 | 9636.86 | 2.25% | 0.00 |
| 2025-03-05 | 25.20 | 24.66 | -0.37 | -1.48% | 24.28 | 25.21 | 32030 | 7918.39 | 1.88% | 0.00 |
| 2025-03-04 | 24.16 | 25.03 | 0.53 | 2.16% | 24.07 | 25.14 | 34539 | 8547.16 | 2.03% | 18.88 |
| 2025-03-03 | 24.40 | 24.50 | 0.20 | 0.82% | 24.04 | 25.00 | 33514 | 8231.83 | 1.97% | 4.00 |
| 2025-02-28 | 25.38 | 24.30 | -1.43 | -5.56% | 24.16 | 25.68 | 42182 | 10441.19 | 2.48% | 0.00 |
| 2025-02-27 | 25.54 | 25.73 | 0.19 | 0.74% | 24.89 | 26.06 | 49087 | 12526.25 | 2.88% | 6.90 |
| 2025-02-26 | 25.05 | 25.54 | 0.64 | 2.57% | 24.66 | 25.77 | 48154 | 12201.25 | 2.83% | 0.00 |
| 2025-02-25 | 24.43 | 24.90 | 0.03 | 0.12% | 24.40 | 25.23 | 43797 | 10891.45 | 2.57% | 0.00 |
| 2025-02-24 | 24.49 | 24.87 | 0.63 | 2.60% | 24.39 | 25.07 | 61594 | 15252.18 | 3.62% | 10.00 |
| 2025-02-21 | 23.90 | 24.24 | 0.71 | 3.02% | 23.36 | 24.28 | 47618 | 11406.33 | 2.80% | 0.00 |
上证大盘股票行情在线 K线走势图
