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
2025-04-03	18.50	18.35	-0.23	-1.24%	18.13	18.59	169725	31010	0.76%
2025-04-02	18.71	18.58	-0.22	-1.17%	18.53	19.08	175913	33079	0.78%
2025-04-01	18.77	18.80	0.04	0.21%	18.59	18.95	151323	28458	0.67%
2025-03-31	18.61	18.76	0.05	0.27%	18.50	18.84	166025	31033	0.74%
2025-03-28	18.81	18.71	-0.18	-0.95%	18.58	18.91	154754	28981	0.69%
2025-03-27	18.77	18.89	0.12	0.64%	18.67	18.98	157458	29703	0.70%
2025-03-26	19.45	18.77	-0.67	-3.45%	18.75	19.62	369308	70420	1.65%
2025-03-25	19.54	19.44	-0.20	-1.02%	19.07	19.67	367489	70988	1.64%
2025-03-24	18.90	19.64	0.69	3.64%	18.90	19.68	325710	63316	1.45%
2025-03-21	19.41	18.95	-0.45	-2.32%	18.90	19.54	213774	40924	0.95%
2025-03-20	19.39	19.40	0.20	1.04%	19.34	19.80	311901	61161	1.39%
2025-03-19	19.17	19.20	-0.08	-0.41%	18.93	19.28	249732	47767	1.11%
2025-03-18	19.74	19.28	-0.46	-2.33%	19.11	19.85	400813	77358	1.79%
2025-03-17	19.70	19.74	0.04	0.20%	19.60	20.02	234719	46525	1.05%
2025-03-14	20.49	19.70	-0.49	-2.43%	19.58	20.69	408609	81150	1.82%
2025-03-13	20.30	20.19	-0.09	-0.44%	20.02	20.51	185520	37478	0.83%
2025-03-12	20.47	20.28	-0.14	-0.69%	20.16	20.80	285822	58544	1.27%
2025-03-11	20.30	20.42	-0.27	-1.30%	19.98	20.48	273436	55213	1.22%
2025-03-10	20.10	20.69	0.40	1.97%	20.10	20.87	401578	82724	1.79%
2025-03-07	19.05	20.29	1.23	6.45%	19.00	20.66	719736	144739	3.21%
2025-03-06	19.01	19.06	0.12	0.63%	18.90	19.35	329453	62877	1.47%
2025-03-05	18.55	18.94	0.39	2.10%	18.29	19.04	348171	65395	1.55%
2025-03-04	18.54	18.55	-0.06	-0.32%	18.28	18.87	216471	39984	0.97%
2025-03-03	18.18	18.61	0.60	3.33%	18.10	19.00	497638	92892	2.22%
2025-02-28	17.78	18.01	0.12	0.67%	17.67	18.34	406731	73533	1.81%
2025-02-27	17.88	17.89	0.01	0.06%	17.33	17.93	357640	62898	1.59%
2025-02-26	17.65	17.88	0.23	1.30%	17.60	18.37	379317	68489	1.69%
2025-02-25	17.96	17.65	-0.31	-1.73%	17.58	18.15	274012	48848	1.22%
2025-02-24	17.50	17.96	0.35	1.99%	17.41	18.19	406075	72860	1.81%
2025-02-21	17.55	17.61	0.12	0.69%	17.44	18.17	380028	67358	1.69%
2025-02-20	17.05	17.49	0.38	2.22%	16.91	17.54	326854	56595	1.46%
2025-02-19	17.09	17.11	-0.01	-0.06%	16.75	17.14	321261	54397	1.43%
2025-02-18	17.38	17.12	-0.26	-1.50%	17.06	17.41	257270	44272	1.15%
2025-02-17	17.82	17.38	-0.50	-2.80%	17.25	17.85	428241	74434	1.91%
2025-02-14	17.80	17.88	0.08	0.45%	17.60	18.00	227395	40450	1.01%
2025-02-13	17.85	17.80	-0.13	-0.73%	17.80	18.23	289426	52082	1.29%
2025-02-12	18.23	17.93	-0.47	-2.55%	17.71	18.24	408903	73082	1.82%
2025-02-11	17.94	18.40	0.45	2.51%	17.94	18.50	383367	70344	1.71%
2025-02-10	17.84	17.95	-0.01	-0.06%	17.42	18.30	396424	70991	1.77%
2025-02-07	17.66	17.96	0.28	1.58%	17.32	18.20	440555	78371	1.96%
2025-02-06	17.82	17.68	-0.14	-0.79%	17.51	18.06	291064	51500	1.30%
2025-02-05	18.55	17.82	-0.65	-3.52%	17.62	18.59	302631	54245	1.35%
2025-01-27	18.02	18.47	0.38	2.10%	17.81	18.63	313334	57424	1.40%
2025-01-24	17.88	18.09	0.11	0.61%	17.85	18.13	204345	36836	0.91%
2025-01-23	18.49	17.98	-0.40	-2.18%	17.88	18.56	305630	55399	1.36%
2025-01-22	18.55	18.38	-0.22	-1.18%	18.18	18.61	209033	38335	0.93%
2025-01-21	18.39	18.60	0.23	1.25%	18.16	18.67	275230	50829	1.23%
2025-01-20	18.85	18.37	-0.40	-2.13%	18.28	18.90	316530	58460	1.41%
2025-01-17	18.97	18.77	-0.22	-1.16%	18.60	19.02	305630	57450	1.36%
2025-01-16	17.83	18.99	1.33	7.53%	17.79	19.03	711577	131997	3.17%
2025-01-15	18.05	17.66	-0.47	-2.59%	17.60	18.51	302372	54155	1.35%
2025-01-14	17.89	18.13	0.23	1.28%	17.60	18.13	400398	71687	1.78%
2025-01-13	17.17	17.90	0.59	3.41%	17.11	18.00	498832	88642	2.22%
2025-01-10	17.06	17.31	0.25	1.47%	17.06	17.86	312844	54697	1.39%
2025-01-09	16.86	17.06	0.07	0.41%	16.70	17.23	286901	48888	1.28%
2025-01-08	17.39	16.99	-0.53	-3.03%	16.68	17.50	438163	74298	1.95%
2025-01-07	17.41	17.52	0.09	0.52%	17.17	17.85	383530	67074	1.71%
2025-01-06	17.60	17.43	-0.14	-0.80%	17.20	18.12	570868	100903	2.54%
2025-01-03	16.84	17.57	0.73	4.33%	16.84	17.89	705518	123909	3.15%
2025-01-02	16.77	16.84	-0.06	-0.36%	16.60	17.45	372112	63467	1.66%
2024-12-31	17.15	16.90	-0.11	-0.65%	16.80	17.23	400795	67934	1.79%
2024-12-30	16.10	17.01	0.89	5.52%	16.06	17.09	612078	102102	2.73%
2024-12-27	16.44	16.12	-0.33	-2.01%	16.11	16.63	322792	52423	1.44%
2024-12-26	16.35	16.45	0.16	0.98%	16.17	16.58	194648	31926	0.87%