神火股份 (000933) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-18	24.20	23.74	-0.81	-3.30%	23.62	24.78	719754	173098	3.20%
2026-06-17	24.93	24.55	-0.36	-1.45%	24.38	25.07	459065	113271	2.04%
2026-06-16	26.02	24.91	-1.53	-5.79%	24.70	26.02	1036618	262416	4.61%
2026-06-15	27.88	26.44	-0.87	-3.19%	26.23	27.95	877852	235511	3.91%
2026-06-12	26.90	27.31	0.54	2.02%	26.61	28.47	726997	201591	3.23%
2026-06-11	26.11	26.77	0.52	1.98%	26.09	27.05	338358	89956	1.51%
2026-06-10	25.62	26.25	-0.05	-0.19%	25.30	26.50	493368	128142	2.20%
2026-06-09	26.76	26.30	-0.46	-1.72%	25.81	26.98	599689	157012	2.67%
2026-06-08	26.60	26.76	-1.04	-3.74%	26.31	27.45	537969	144246	2.39%
2026-06-05	28.53	27.80	-0.88	-3.07%	27.66	28.82	480223	135493	2.14%
2026-06-04	30.48	28.68	-2.04	-6.64%	28.55	30.50	695699	202413	3.10%
2026-06-03	30.64	30.72	-0.16	-0.52%	29.99	30.99	520407	158636	2.32%
2026-06-02	30.60	30.88	0.63	2.08%	30.11	31.24	533261	164136	2.37%
2026-06-01	29.35	30.25	1.20	4.13%	29.06	30.48	566728	169402	2.52%
2026-05-29	29.38	29.05	0.11	0.38%	28.95	29.94	439367	129487	1.95%
2026-05-28	30.41	29.73	-0.88	-2.87%	29.53	30.50	364660	109054	1.62%
2026-05-27	31.98	30.61	-1.58	-4.91%	30.51	32.25	599146	185489	2.67%
2026-05-26	30.00	32.19	1.89	6.24%	29.56	32.49	802106	250831	3.57%
2026-05-25	31.39	30.30	-0.53	-1.72%	30.04	31.95	465060	143408	2.07%
2026-05-22	30.37	30.83	0.69	2.29%	30.01	30.96	366289	112022	1.63%
2026-05-21	30.36	30.14	0.04	0.13%	30.11	31.33	592793	182465	2.64%
2026-05-20	29.51	30.10	0.33	1.11%	29.41	30.37	400628	120215	1.78%
2026-05-19	29.45	29.77	0.63	2.16%	28.90	29.86	417672	122838	1.86%
2026-05-18	29.25	29.14	-0.93	-3.09%	28.78	29.52	582108	169580	2.59%
2026-05-15	31.36	30.07	-1.93	-6.03%	29.82	31.50	703357	213613	3.13%
2026-05-14	32.05	32.00	0.10	0.31%	31.93	33.35	529986	172239	2.36%
2026-05-13	31.50	31.90	0.39	1.24%	31.47	32.20	444171	141269	1.98%
2026-05-12	31.54	31.51	0.39	1.25%	31.33	31.92	406818	128801	1.81%
2026-05-11	31.23	31.12	0.12	0.39%	31.07	31.66	404363	126856	1.80%
2026-05-08	31.60	31.00	-0.75	-2.36%	30.61	31.74	622579	193241	2.77%
2026-05-07	32.55	31.75	-0.94	-2.88%	31.55	32.69	539313	172143	2.40%
2026-05-06	32.55	32.69	0.56	1.74%	32.03	32.85	470848	152868	2.10%
2026-04-30	32.70	32.13	-0.92	-2.78%	31.74	32.80	465074	149283	2.07%
2026-04-29	32.20	33.05	0.82	2.54%	32.10	33.16	429472	141197	1.91%
2026-04-28	32.14	32.23	0.11	0.34%	31.65	32.51	394429	126777	1.76%
2026-04-27	32.60	32.12	-0.72	-2.19%	31.80	32.80	461827	148447	2.05%
2026-04-24	32.46	32.84	0.06	0.18%	32.01	33.12	393091	128092	1.75%
2026-04-23	33.33	32.78	-0.39	-1.18%	32.38	33.58	338566	110877	1.51%
2026-04-22	33.29	33.17	-0.16	-0.48%	32.93	33.53	349942	116095	1.56%
2026-04-21	33.69	33.33	-0.36	-1.07%	33.10	33.80	368712	123268	1.64%
2026-04-20	34.45	33.69	-1.06	-3.05%	33.41	34.50	464869	156675	2.07%
2026-04-17	34.54	34.75	-0.66	-1.86%	34.30	34.88	445981	154245	1.98%
2026-04-16	34.61	35.41	1.65	4.89%	34.61	35.47	511628	179493	2.28%
2026-04-15	34.56	33.76	-1.05	-3.02%	33.62	34.59	461099	157031	2.05%
2026-04-14	34.37	34.81	1.48	4.44%	34.25	34.82	534066	184528	2.38%
2026-04-13	33.31	33.33	-0.36	-1.07%	32.82	33.85	486761	161984	2.17%
2026-04-10	34.30	33.69	-1.04	-2.99%	33.64	34.41	424600	143962	1.89%
2026-04-09	33.63	34.73	0.59	1.73%	33.50	35.14	481517	166690	2.14%
2026-04-08	33.03	34.14	2.16	6.75%	32.88	34.50	729114	246042	3.24%
2026-04-07	30.95	31.98	1.22	3.97%	30.79	32.18	421726	133566	1.88%
2026-04-03	32.24	30.76	-0.80	-2.53%	30.50	32.24	300628	92720	1.34%
2026-04-02	31.54	31.56	0.49	1.58%	31.24	32.35	490341	155712	2.18%
2026-04-01	31.35	31.07	0.27	0.88%	30.76	31.63	538117	167584	2.39%
2026-03-31	31.98	30.80	-1.00	-3.14%	30.50	32.05	569960	176814	2.54%
2026-03-30	32.02	31.80	1.28	4.19%	31.07	32.68	1014279	321903	4.51%
2026-03-27	29.05	30.52	1.16	3.95%	29.05	30.85	457957	138497	2.04%
2026-03-26	29.40	29.36	-0.15	-0.51%	29.17	30.25	367060	108905	1.63%
2026-03-25	29.99	29.51	0.33	1.13%	29.36	30.35	694302	207393	3.09%
2026-03-24	29.80	29.18	-0.80	-2.67%	27.65	29.98	1078391	307286	4.80%
2026-03-23	30.47	29.98	-1.03	-3.32%	29.50	31.43	582802	177166	2.59%
2026-03-20	31.70	31.01	-0.74	-2.33%	30.94	32.35	448563	141672	2.00%
2026-03-19	32.36	31.75	-1.08	-3.29%	31.52	32.57	433175	138264	1.93%
2026-03-18	32.90	32.83	-0.58	-1.74%	32.03	33.48	499339	163098	2.22%
2026-03-17	35.52	33.41	-2.48	-6.91%	33.30	36.46	731205	251328	3.25%
2026-03-16	37.41	35.89	-0.99	-2.68%	34.91	38.16	629429	226079	2.80%