神开股份 (002278) - 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
2026-06-22	8.20	8.29	0.04	0.48%	7.97	8.30	102267	8296	3.07%
2026-06-18	8.20	8.25	-0.03	-0.36%	8.12	8.36	70862	5850	2.13%
2026-06-17	8.56	8.28	-0.22	-2.59%	8.24	8.59	94915	7921	2.85%
2026-06-16	8.66	8.50	-0.16	-1.85%	8.45	8.67	78365	6672	2.36%
2026-06-15	8.58	8.66	0.07	0.81%	8.55	8.76	72099	6245	2.17%
2026-06-12	8.46	8.59	0.19	2.26%	8.35	8.67	111598	9571	3.35%
2026-06-11	8.68	8.46	-0.21	-2.42%	8.45	9.00	103156	8957	3.10%
2026-06-10	8.66	8.67	-0.06	-0.69%	8.51	8.78	93388	8083	2.81%
2026-06-09	8.98	8.73	-0.33	-3.64%	8.67	9.07	130936	11460	3.93%
2026-06-08	8.77	9.06	0.17	1.91%	8.72	9.28	182964	16511	5.50%
2026-06-05	8.94	8.89	0.04	0.45%	8.66	9.01	83757	7425	2.52%
2026-06-04	8.96	8.85	-0.16	-1.78%	8.76	9.00	68496	6062	2.06%
2026-06-03	8.92	9.01	0.08	0.90%	8.85	9.03	76411	6840	2.30%
2026-06-02	9.08	8.93	-0.15	-1.65%	8.82	9.15	86841	7741	2.61%
2026-06-01	8.80	9.08	0.20	2.25%	8.73	9.13	94882	8591	2.85%
2026-05-29	9.18	8.88	-0.29	-3.16%	8.82	9.24	105770	9474	3.18%
2026-05-28	8.91	9.17	0.30	3.38%	8.86	9.34	142855	13008	4.29%
2026-05-27	9.16	8.87	-0.30	-3.27%	8.82	9.20	125625	11214	3.78%
2026-05-26	9.28	9.17	-0.15	-1.61%	9.06	9.30	103111	9421	3.10%
2026-05-25	9.72	9.32	-0.35	-3.62%	9.23	9.73	119823	11252	3.60%
2026-05-22	9.58	9.67	0.14	1.47%	9.42	9.72	75763	7275	2.28%
2026-05-21	9.94	9.53	-0.43	-4.32%	9.52	10.08	108453	10640	3.26%
2026-05-20	10.33	9.96	-0.38	-3.68%	9.95	10.33	107364	10782	3.23%
2026-05-19	10.40	10.34	-0.15	-1.43%	10.31	10.44	74647	7717	2.24%
2026-05-18	10.44	10.49	0.13	1.25%	10.21	10.66	89708	9354	2.70%
2026-05-15	10.27	10.36	0.07	0.68%	10.27	10.46	68374	7082	2.05%
2026-05-14	10.70	10.29	-0.42	-3.92%	10.27	10.70	123412	12897	3.71%
2026-05-13	10.81	10.71	-0.10	-0.93%	10.61	10.81	101297	10830	3.04%
2026-05-12	11.06	10.81	-0.34	-3.05%	10.80	11.09	160269	17443	4.82%
2026-05-11	10.78	11.15	0.41	3.82%	10.67	11.20	251166	27604	7.55%
2026-05-08	10.61	10.74	0.12	1.13%	10.52	10.74	121851	12953	3.66%
2026-05-07	10.48	10.62	0.15	1.43%	10.40	10.68	112683	11904	3.39%
2026-05-06	10.35	10.47	0.08	0.77%	10.35	10.54	100401	10511	3.02%
2026-04-30	10.40	10.39	0.02	0.19%	10.38	10.48	81571	8496	2.45%
2026-04-29	10.37	10.37	-0.10	-0.96%	10.31	10.48	124850	12988	3.75%
2026-04-28	10.65	10.47	-0.31	-2.88%	10.37	10.86	190723	20111	5.73%
2026-04-27	11.25	10.78	-1.09	-9.18%	10.78	11.30	339621	37153	10.21%
2026-04-24	12.27	11.87	-0.52	-4.20%	11.69	12.28	346112	41220	10.40%
2026-04-23	11.47	12.39	0.85	7.37%	11.31	12.69	475912	57406	14.30%
2026-04-22	11.52	11.54	-0.09	-0.77%	11.38	11.58	102541	11767	3.08%
2026-04-21	11.76	11.63	-0.15	-1.27%	11.50	11.80	141460	16418	4.25%
2026-04-20	11.36	11.78	0.42	3.70%	11.31	11.80	217819	25371	6.55%
2026-04-17	11.37	11.36	-0.01	-0.09%	11.15	11.38	137047	15408	4.12%
2026-04-16	11.29	11.37	0.07	0.62%	11.18	11.39	106314	11997	3.19%
2026-04-15	11.46	11.30	-0.10	-0.88%	11.25	11.53	132866	15149	3.99%
2026-04-14	11.40	11.40	0.04	0.35%	11.18	11.46	152892	17260	4.58%
2026-04-13	11.33	11.36	-0.27	-2.32%	11.08	11.40	212415	23859	6.36%
2026-04-10	11.51	11.63	0.12	1.04%	11.48	11.77	139667	16293	4.18%
2026-04-09	11.58	11.51	-0.17	-1.46%	11.43	11.68	128965	14873	3.86%
2026-04-08	11.51	11.68	0.37	3.27%	11.27	11.70	148326	17156	4.44%
2026-04-07	11.16	11.31	0.15	1.34%	10.96	11.34	104636	11757	3.13%
2026-04-03	11.70	11.16	-0.56	-4.78%	11.15	11.79	146710	16606	4.39%
2026-04-02	11.80	11.72	-0.18	-1.51%	11.65	12.02	144671	17112	4.33%
2026-04-01	12.17	11.90	-0.19	-1.57%	11.86	12.25	166508	19890	4.98%
2026-03-31	11.92	12.09	0.13	1.09%	11.82	12.30	218150	26326	6.53%
2026-03-30	11.51	11.96	0.24	2.05%	11.51	12.35	212350	25396	6.35%
2026-03-27	11.55	11.72	-0.15	-1.26%	11.46	11.79	174915	20367	5.23%
2026-03-26	11.45	11.87	0.40	3.49%	11.12	11.97	307818	35775	9.21%
2026-03-25	11.26	11.47	0.21	1.87%	11.22	11.48	139938	15954	4.19%
2026-03-24	11.28	11.26	0.21	1.90%	10.94	11.35	157845	17542	4.72%
2026-03-23	11.30	11.05	-0.63	-5.39%	11.03	11.49	189217	21227	5.66%
2026-03-20	12.28	11.68	-0.78	-6.26%	11.66	12.35	279080	33122	8.35%
2026-03-19	12.84	12.46	-0.17	-1.35%	12.45	13.00	272565	34574	8.16%
2026-03-18	12.78	12.63	-0.14	-1.10%	12.36	12.88	292635	36714	8.76%
2026-03-17	13.76	12.77	-0.98	-7.13%	12.73	13.88	555572	73364	16.63%
2026-03-16	13.29	13.75	1.25	10.00%	13.10	13.75	381489	51777	11.42%