神工股份(688233)股票行情 神工股份股票行情 688233股票行情_爱股网
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 |
|---|
| 2025-10-24 | 44.30 | 51.30 | 7.58 | 17.34% | 44.07 | 51.85 | 165504 | 80899.77 | 9.72% | 30.00 |
| 2025-10-23 | 45.44 | 43.72 | -1.98 | -4.33% | 42.05 | 45.44 | 71269 | 30919.01 | 4.18% | 0.00 |
| 2025-10-22 | 45.46 | 45.70 | -0.49 | -1.06% | 44.60 | 46.20 | 50062 | 22737.99 | 2.94% | 0.00 |
| 2025-10-21 | 45.76 | 46.19 | 1.08 | 2.39% | 45.16 | 46.96 | 66026 | 30531.45 | 3.88% | 0.00 |
| 2025-10-20 | 46.00 | 45.11 | -0.28 | -0.62% | 44.89 | 46.71 | 66978 | 30644.13 | 3.93% | 0.00 |
| 2025-10-17 | 49.50 | 45.39 | -4.18 | -8.43% | 45.39 | 49.56 | 111932 | 52228.66 | 6.57% | 0.00 |
| 2025-10-16 | 47.89 | 49.57 | 1.19 | 2.46% | 47.60 | 51.60 | 127035 | 62712.30 | 7.46% | 0.00 |
| 2025-10-15 | 48.95 | 48.38 | -0.46 | -0.94% | 46.50 | 50.00 | 104513 | 49980.65 | 6.14% | 2.00 |
| 2025-10-14 | 50.83 | 48.84 | -0.98 | -1.97% | 48.60 | 53.70 | 155164 | 79250.08 | 9.11% | 0.00 |
| 2025-10-13 | 46.13 | 49.82 | 0.80 | 1.63% | 46.13 | 50.97 | 142020 | 70146.18 | 8.34% | 0.00 |
| 2025-10-10 | 49.30 | 49.02 | -1.53 | -3.03% | 47.38 | 50.38 | 125643 | 61610.23 | 7.38% | 0.00 |
| 2025-10-09 | 52.27 | 50.55 | -0.22 | -0.43% | 50.13 | 54.62 | 190347 | 99072.52 | 11.18% | 15.00 |
| 2025-09-30 | 45.72 | 50.77 | 5.57 | 12.32% | 45.50 | 52.86 | 230930 | 113498.91 | 13.56% | 0.00 |
| 2025-09-29 | 45.59 | 45.20 | -0.10 | -0.22% | 44.66 | 46.45 | 136898 | 61899.55 | 8.04% | 18.76 |
| 2025-09-26 | 46.91 | 45.30 | -1.23 | -2.64% | 44.73 | 47.84 | 206034 | 95317.17 | 12.10% | 2.00 |
| 2025-09-25 | 48.96 | 46.53 | 2.02 | 4.54% | 45.43 | 48.96 | 328412 | 155122.75 | 19.28% | 4.00 |
| 2025-09-24 | 37.20 | 44.51 | 7.42 | 20.01% | 37.20 | 44.51 | 211099 | 89892.48 | 12.40% | 0.00 |
| 2025-09-23 | 35.10 | 37.09 | 2.34 | 6.73% | 33.58 | 37.41 | 130932 | 46586.80 | 7.69% | 0.00 |
| 2025-09-22 | 34.30 | 34.75 | 0.38 | 1.11% | 34.03 | 34.90 | 40120 | 13861.85 | 2.36% | 3.00 |
| 2025-09-19 | 34.61 | 34.37 | -0.18 | -0.52% | 33.85 | 35.25 | 46664 | 16134.03 | 2.74% | 0.00 |
| 2025-09-18 | 35.24 | 34.55 | -0.50 | -1.43% | 34.10 | 35.88 | 76757 | 27014.02 | 4.51% | 0.00 |
| 2025-09-17 | 34.45 | 35.05 | 0.60 | 1.74% | 34.34 | 35.50 | 47947 | 16785.32 | 2.82% | 0.00 |
| 2025-09-16 | 34.50 | 34.45 | -0.10 | -0.29% | 33.87 | 34.62 | 42223 | 14466.45 | 2.48% | 0.00 |
| 2025-09-15 | 35.20 | 34.55 | -0.31 | -0.89% | 34.50 | 35.57 | 43499 | 15183.21 | 2.55% | 0.00 |
| 2025-09-12 | 34.22 | 34.86 | 1.12 | 3.32% | 33.78 | 35.38 | 65708 | 22797.70 | 3.86% | 0.00 |
| 2025-09-11 | 32.00 | 33.74 | 1.59 | 4.95% | 31.63 | 33.76 | 57486 | 18947.71 | 3.38% | 0.00 |
| 2025-09-10 | 32.30 | 32.15 | -0.15 | -0.46% | 31.73 | 32.72 | 33280 | 10711.47 | 1.95% | 0.00 |
| 2025-09-09 | 33.64 | 32.30 | -1.33 | -3.95% | 32.15 | 33.64 | 38419 | 12591.32 | 2.26% | 0.00 |
| 2025-09-08 | 33.51 | 33.63 | 0.13 | 0.39% | 33.04 | 33.88 | 39181 | 13127.91 | 2.30% | 7.99 |
| 2025-09-05 | 32.45 | 33.50 | 1.18 | 3.65% | 32.15 | 33.58 | 43495 | 14321.45 | 2.55% | 0.00 |
| 2025-09-04 | 33.85 | 32.32 | -1.52 | -4.49% | 31.47 | 34.04 | 60663 | 19920.92 | 3.56% | 3.00 |
| 2025-09-03 | 35.08 | 33.84 | -0.83 | -2.39% | 33.68 | 35.23 | 49380 | 17060.08 | 2.90% | 2.00 |
| 2025-09-02 | 37.31 | 34.67 | -2.65 | -7.10% | 34.61 | 37.31 | 83546 | 29601.17 | 4.91% | 3.24 |
| 2025-09-01 | 36.80 | 37.32 | 0.76 | 2.08% | 36.78 | 37.58 | 56333 | 20941.55 | 3.31% | 0.00 |
| 2025-08-29 | 37.80 | 36.56 | -1.21 | -3.20% | 36.51 | 37.80 | 59930 | 22065.71 | 3.52% | 2.00 |
| 2025-08-28 | 37.41 | 37.77 | 0.56 | 1.50% | 35.98 | 37.93 | 89367 | 33144.18 | 5.25% | 13.00 |
| 2025-08-27 | 37.32 | 37.21 | -0.24 | -0.64% | 37.00 | 38.68 | 94744 | 35947.12 | 5.56% | 0.00 |
| 2025-08-26 | 38.50 | 37.45 | -1.66 | -4.24% | 36.90 | 38.70 | 89901 | 33849.07 | 5.28% | 0.00 |
| 2025-08-25 | 38.80 | 39.11 | -0.71 | -1.78% | 38.10 | 40.50 | 162262 | 63360.79 | 9.53% | 2.00 |
| 2025-08-22 | 37.13 | 39.82 | 2.65 | 7.13% | 37.02 | 40.37 | 109209 | 42825.34 | 6.41% | 10.00 |
| 2025-08-21 | 37.89 | 37.17 | -0.38 | -1.01% | 36.61 | 37.89 | 53940 | 19962.35 | 3.17% | 26.94 |
| 2025-08-20 | 36.81 | 37.55 | 0.45 | 1.21% | 35.92 | 37.68 | 68538 | 25082.50 | 4.02% | 0.00 |
| 2025-08-19 | 35.80 | 37.10 | 1.17 | 3.26% | 35.66 | 37.80 | 77454 | 28769.10 | 4.55% | 2.00 |
| 2025-08-18 | 36.00 | 35.93 | 0.81 | 2.31% | 35.50 | 36.50 | 67518 | 24274.63 | 3.96% | 0.00 |
| 2025-08-15 | 33.80 | 35.12 | 1.39 | 4.12% | 33.78 | 35.23 | 67860 | 23507.57 | 3.98% | 0.00 |
| 2025-08-14 | 34.73 | 33.73 | -1.05 | -3.02% | 33.70 | 35.20 | 63217 | 21767.62 | 3.71% | 0.00 |
| 2025-08-13 | 34.75 | 34.78 | -0.18 | -0.51% | 34.30 | 35.14 | 60085 | 20870.04 | 3.53% | 4.00 |
| 2025-08-12 | 34.32 | 34.96 | 0.38 | 1.10% | 33.68 | 35.24 | 80665 | 27736.97 | 4.74% | 2.00 |
| 2025-08-11 | 34.38 | 34.58 | 0.22 | 0.64% | 34.00 | 34.90 | 60088 | 20703.14 | 3.53% | 0.00 |
| 2025-08-08 | 35.88 | 34.36 | -1.69 | -4.69% | 34.31 | 35.89 | 85965 | 29850.46 | 5.05% | 0.00 |
| 2025-08-07 | 33.58 | 36.05 | 2.96 | 8.95% | 33.18 | 36.80 | 144941 | 51262.15 | 8.51% | 22.00 |
| 2025-08-06 | 32.38 | 33.09 | 0.51 | 1.57% | 32.26 | 33.09 | 44775 | 14692.12 | 2.63% | 0.00 |
| 2025-08-05 | 32.27 | 32.58 | 0.43 | 1.34% | 31.83 | 32.99 | 48987 | 15865.02 | 2.88% | 0.00 |
| 2025-08-04 | 31.70 | 32.15 | 0.21 | 0.66% | 31.50 | 32.19 | 36350 | 11596.58 | 2.13% | 3.00 |
| 2025-08-01 | 32.45 | 31.94 | -0.24 | -0.75% | 31.80 | 32.51 | 37395 | 12002.17 | 2.20% | 0.00 |
| 2025-07-31 | 32.28 | 32.18 | -0.15 | -0.46% | 31.95 | 33.30 | 66527 | 21687.60 | 3.91% | 0.00 |
| 2025-07-30 | 33.20 | 32.33 | -0.83 | -2.50% | 31.90 | 33.20 | 57303 | 18622.99 | 3.36% | 0.00 |
| 2025-07-29 | 32.80 | 33.16 | 0.21 | 0.64% | 32.61 | 33.49 | 62980 | 20802.17 | 3.70% | 0.00 |
| 2025-07-28 | 33.02 | 32.95 | 0.10 | 0.30% | 32.43 | 33.17 | 55427 | 18167.43 | 3.25% | 0.00 |
| 2025-07-25 | 32.59 | 32.85 | 0.30 | 0.92% | 31.65 | 32.95 | 57381 | 18545.32 | 3.37% | 0.00 |
| 2025-07-24 | 32.48 | 32.55 | 0.08 | 0.25% | 32.20 | 33.23 | 47462 | 15464.29 | 2.79% | 0.00 |
| 2025-07-23 | 32.30 | 32.47 | 0.30 | 0.93% | 32.01 | 32.94 | 44904 | 14597.11 | 2.64% | 0.00 |
| 2025-07-22 | 32.19 | 32.17 | -0.02 | -0.06% | 32.00 | 32.89 | 37880 | 12247.14 | 2.22% | 0.00 |
| 2025-07-21 | 32.16 | 32.19 | -0.27 | -0.83% | 31.91 | 32.60 | 42530 | 13714.45 | 2.50% | 0.00 |
| 2025-07-18 | 31.43 | 32.46 | 1.08 | 3.44% | 31.43 | 33.15 | 64376 | 20949.39 | 3.78% | 0.00 |
| 2025-07-17 | 31.40 | 31.38 | -0.02 | -0.06% | 31.15 | 31.55 | 32367 | 10150.90 | 1.90% | 2.00 |
| 2025-07-16 | 31.18 | 31.40 | 0.13 | 0.42% | 30.70 | 31.72 | 56070 | 17534.26 | 3.29% | 0.00 |
| 2025-07-15 | 33.62 | 31.27 | -2.31 | -6.88% | 31.22 | 33.62 | 100777 | 32417.34 | 5.92% | 0.00 |
| 2025-07-14 | 32.34 | 33.58 | 1.54 | 4.81% | 32.05 | 34.24 | 76024 | 25437.12 | 4.46% | 2.00 |
| 2025-07-11 | 32.30 | 32.04 | -0.47 | -1.45% | 31.51 | 32.48 | 47520 | 15142.06 | 2.79% | 0.00 |
| 2025-07-10 | 32.45 | 32.51 | 0.30 | 0.93% | 31.76 | 32.82 | 44751 | 14427.46 | 2.63% | 0.00 |
| 2025-07-09 | 32.20 | 32.21 | -0.02 | -0.06% | 31.88 | 33.50 | 58836 | 19147.96 | 3.45% | 0.00 |
| 2025-07-08 | 32.00 | 32.23 | 0.61 | 1.93% | 31.66 | 32.50 | 51179 | 16387.32 | 3.01% | 0.00 |
| 2025-07-07 | 31.88 | 31.62 | -0.16 | -0.50% | 31.30 | 32.30 | 34949 | 11064.04 | 2.05% | 2.00 |
| 2025-07-04 | 32.29 | 31.78 | -0.67 | -2.06% | 31.04 | 32.40 | 61109 | 19358.53 | 3.59% | 0.00 |
| 2025-07-03 | 32.42 | 32.45 | -0.05 | -0.15% | 31.61 | 32.49 | 58860 | 18873.38 | 3.46% | 0.00 |
| 2025-07-02 | 31.81 | 32.50 | 0.41 | 1.28% | 31.69 | 33.05 | 90422 | 29343.49 | 5.31% | 2.00 |
| 2025-07-01 | 31.50 | 32.09 | 0.32 | 1.01% | 31.25 | 32.54 | 107988 | 34555.05 | 6.34% | 0.00 |
| 2025-06-30 | 29.20 | 31.77 | 2.74 | 9.44% | 29.08 | 31.85 | 125813 | 38748.78 | 7.39% | 2.00 |
| 2025-06-27 | 29.59 | 29.03 | -0.27 | -0.92% | 28.97 | 29.60 | 40560 | 11842.31 | 2.38% | 2.00 |
上证大盘股票行情在线 K线走势图
神工股份(688233)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
