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
2026-05-06	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%
2026-03-13	12.80	12.50	-0.30	-2.34%	12.48	12.93	206393	26190	6.18%
2026-03-12	13.34	12.80	-0.40	-3.03%	12.80	13.37	273437	35496	8.19%
2026-03-11	13.50	13.20	-0.46	-3.37%	13.11	13.50	342672	45373	10.26%
2026-03-10	13.41	13.66	0.03	0.22%	13.22	13.73	331058	44832	9.91%
2026-03-09	14.41	13.63	-0.21	-1.52%	13.62	14.50	498210	69490	14.92%
2026-03-06	13.92	13.84	-0.27	-1.91%	13.60	13.99	351435	48656	10.52%
2026-03-05	14.89	14.11	-0.49	-3.36%	14.06	14.94	531677	75802	15.92%
2026-03-04	14.65	14.60	-0.62	-4.07%	13.70	14.98	682713	97915	20.44%
2026-03-03	15.08	15.22	-0.02	-0.13%	14.50	16.50	1032359	160469	30.91%
2026-03-02	14.63	15.24	0.85	5.91%	14.37	15.41	969548	144439	29.03%
2026-02-27	14.22	14.39	0.21	1.48%	14.15	14.45	389539	55914	11.66%
2026-02-26	14.24	14.18	-0.07	-0.49%	14.11	14.34	245391	34821	7.35%
2026-02-25	14.30	14.25	-0.04	-0.28%	14.17	14.47	460733	65885	13.79%
2026-02-24	13.69	14.29	0.94	7.04%	13.69	14.49	580049	82566	17.37%
2026-02-13	13.50	13.35	-0.18	-1.33%	13.35	13.68	176920	23866	5.30%
2026-02-12	13.95	13.53	-0.30	-2.17%	13.48	13.96	236676	32252	7.09%
2026-02-11	13.89	13.83	-0.16	-1.14%	13.82	14.10	215167	29956	6.44%
2026-02-10	14.17	13.99	-0.21	-1.48%	13.95	14.25	320200	45083	9.59%
2026-02-09	14.03	14.20	0.17	1.21%	14.01	14.35	442546	62768	13.25%
2026-02-06	13.99	14.03	-0.03	-0.21%	13.77	14.25	456866	64361	13.68%
2026-02-05	14.25	14.06	-0.33	-2.29%	13.98	14.50	724586	102999	21.69%
2026-02-04	13.29	14.39	1.31	10.02%	13.19	14.39	511023	71657	15.30%
2026-02-03	12.70	13.08	0.44	3.48%	12.58	13.08	227151	29270	6.80%
2026-02-02	12.50	12.64	-0.36	-2.77%	12.43	12.99	196678	25075	5.89%
2026-01-30	13.85	13.00	-0.90	-6.47%	13.00	13.85	392659	52014	11.76%
2026-01-29	13.60	13.90	0.17	1.24%	13.34	14.08	574144	78708	17.19%
2026-01-28	13.22	13.73	0.54	4.09%	13.13	13.82	475592	64313	14.24%
2026-01-27	13.30	13.19	-0.40	-2.94%	12.93	13.48	325126	42758	9.73%
2026-01-26	13.51	13.59	0.29	2.18%	13.35	13.83	496763	67543	14.87%