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
2026-05-07	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%
2026-03-13	38.21	36.88	-1.16	-3.05%	36.58	39.48	623090	237116	2.77%
2026-03-12	36.52	38.04	2.16	6.02%	35.57	38.38	652331	245112	2.90%
2026-03-11	35.15	35.88	1.17	3.37%	34.65	36.20	412912	146276	1.84%
2026-03-10	34.90	34.71	-1.55	-4.27%	34.34	35.95	545128	189058	2.43%
2026-03-09	36.45	36.26	1.14	3.25%	36.02	37.68	790536	290564	3.52%
2026-03-06	35.17	35.12	-1.16	-3.20%	33.80	35.67	566937	198218	2.52%
2026-03-05	36.20	36.28	0.86	2.43%	35.60	37.15	751245	272768	3.34%
2026-03-04	34.40	35.42	1.66	4.92%	34.40	36.28	674985	238760	3.00%
2026-03-03	33.90	33.76	-0.14	-0.41%	33.31	35.00	575623	196179	2.56%
2026-03-02	32.57	33.90	1.45	4.47%	32.07	34.18	584596	193724	2.60%
2026-02-27	31.65	32.45	0.65	2.04%	31.55	32.79	318276	102931	1.42%
2026-02-26	32.20	31.80	0.02	0.06%	31.40	32.27	267122	84924	1.19%
2026-02-25	30.95	31.78	0.99	3.22%	30.85	32.35	318601	101439	1.42%
2026-02-24	30.49	30.79	0.92	3.08%	30.35	31.08	273983	84458	1.22%
2026-02-13	30.59	29.87	-1.19	-3.83%	29.76	30.84	429996	129780	1.91%
2026-02-12	31.53	31.06	-0.60	-1.90%	30.88	31.83	332553	104108	1.48%
2026-02-11	31.20	31.66	0.28	0.89%	30.90	31.98	342355	107881	1.52%
2026-02-10	31.87	31.38	-0.47	-1.48%	31.21	32.28	279143	87973	1.24%
2026-02-09	32.16	31.85	0.32	1.01%	31.60	32.31	218091	69540	0.97%
2026-02-06	30.82	31.53	0.00	0.00%	30.38	32.14	366333	115485	1.63%
2026-02-05	32.00	31.53	-1.07	-3.28%	30.80	32.25	397799	125110	1.77%
2026-02-04	32.28	32.60	0.89	2.81%	31.89	32.88	416451	134685	1.85%
2026-02-03	31.66	31.71	0.93	3.02%	30.86	32.32	518275	163164	2.31%
2026-02-02	31.22	30.78	-2.08	-6.33%	30.72	32.82	811423	257643	3.61%
2026-01-30	34.00	32.86	-2.34	-6.65%	31.80	34.35	642440	211494	2.86%
2026-01-29	36.05	35.20	-0.68	-1.90%	34.19	37.19	758347	268542	3.37%
2026-01-28	33.31	35.88	3.13	9.56%	32.58	35.95	654220	226378	2.91%
2026-01-27	32.90	32.75	-0.60	-1.80%	32.14	33.99	434335	142641	1.93%