神工股份 (688233) - 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
2025-08-01	32.45	31.94	-0.24	-0.75%	31.80	32.51	37395	12002	2.20%
2025-07-31	32.28	32.18	-0.15	-0.46%	31.95	33.30	66527	21687	3.91%
2025-07-30	33.20	32.33	-0.83	-2.50%	31.90	33.20	57303	18622	3.36%
2025-07-29	32.80	33.16	0.21	0.64%	32.61	33.49	62980	20802	3.70%
2025-07-28	33.02	32.95	0.10	0.30%	32.43	33.17	55427	18167	3.25%
2025-07-25	32.59	32.85	0.30	0.92%	31.65	32.95	57381	18545	3.37%
2025-07-24	32.48	32.55	0.08	0.25%	32.20	33.23	47462	15464	2.79%
2025-07-23	32.30	32.47	0.30	0.93%	32.01	32.94	44904	14597	2.64%
2025-07-22	32.19	32.17	-0.02	-0.06%	32.00	32.89	37880	12247	2.22%
2025-07-21	32.16	32.19	-0.27	-0.83%	31.91	32.60	42530	13714	2.50%
2025-07-18	31.43	32.46	1.08	3.44%	31.43	33.15	64376	20949	3.78%
2025-07-17	31.40	31.38	-0.02	-0.06%	31.15	31.55	32367	10150	1.90%
2025-07-16	31.18	31.40	0.13	0.42%	30.70	31.72	56070	17534	3.29%
2025-07-15	33.62	31.27	-2.31	-6.88%	31.22	33.62	100777	32417	5.92%
2025-07-14	32.34	33.58	1.54	4.81%	32.05	34.24	76024	25437	4.46%
2025-07-11	32.30	32.04	-0.47	-1.45%	31.51	32.48	47520	15142	2.79%
2025-07-10	32.45	32.51	0.30	0.93%	31.76	32.82	44751	14427	2.63%
2025-07-09	32.20	32.21	-0.02	-0.06%	31.88	33.50	58836	19147	3.45%
2025-07-08	32.00	32.23	0.61	1.93%	31.66	32.50	51179	16387	3.01%
2025-07-07	31.88	31.62	-0.16	-0.50%	31.30	32.30	34949	11064	2.05%
2025-07-04	32.29	31.78	-0.67	-2.06%	31.04	32.40	61109	19358	3.59%
2025-07-03	32.42	32.45	-0.05	-0.15%	31.61	32.49	58860	18873	3.46%
2025-07-02	31.81	32.50	0.41	1.28%	31.69	33.05	90422	29343	5.31%
2025-07-01	31.50	32.09	0.32	1.01%	31.25	32.54	107988	34555	6.34%
2025-06-30	29.20	31.77	2.74	9.44%	29.08	31.85	125813	38748	7.39%
2025-06-27	29.59	29.03	-0.27	-0.92%	28.97	29.60	40560	11842	2.38%
2025-06-26	29.91	29.30	-0.72	-2.40%	29.18	30.00	49592	14638	2.91%
2025-06-25	29.89	30.02	0.35	1.18%	29.15	30.29	65787	19518	3.86%
2025-06-24	29.75	29.67	0.16	0.54%	29.21	29.89	47321	13960	2.78%
2025-06-23	28.21	29.51	1.01	3.54%	28.21	29.76	67255	19738	3.95%
2025-06-20	28.18	28.50	0.48	1.71%	28.13	29.30	57698	16575	3.39%
2025-06-19	28.38	28.02	-0.23	-0.81%	27.87	28.68	46517	13131	2.73%
2025-06-18	27.78	28.25	0.27	0.96%	27.68	28.75	61393	17273	3.60%
2025-06-17	26.90	27.98	1.40	5.27%	26.79	28.17	70734	19599	4.15%
2025-06-16	26.35	26.58	0.19	0.72%	26.20	27.15	30986	8288	1.82%
2025-06-13	26.67	26.39	-0.33	-1.24%	26.11	26.85	24067	6357	1.41%
2025-06-12	26.41	26.72	-0.05	-0.19%	26.41	26.91	19389	5185	1.14%
2025-06-11	26.69	26.77	0.06	0.22%	26.67	27.09	22555	6047	1.32%
2025-06-10	27.54	26.71	-0.71	-2.59%	26.27	27.64	42467	11372	2.49%
2025-06-09	27.69	27.42	0.02	0.07%	27.11	27.76	28483	7814	1.67%
2025-06-06	27.54	27.40	-0.06	-0.22%	27.31	28.10	36837	10180	2.16%
2025-06-05	27.05	27.53	0.51	1.89%	26.86	27.64	37545	10249	2.20%
2025-06-04	27.02	27.02	-0.01	-0.04%	26.82	27.45	38594	10473	2.27%
2025-06-03	26.38	27.03	0.78	2.97%	26.22	27.28	40405	10851	2.37%
2025-05-30	26.85	26.25	-0.79	-2.92%	26.13	26.96	34129	9017	2.00%
2025-05-29	26.48	27.04	0.55	2.08%	26.48	27.10	34490	9267	2.03%
2025-05-28	26.85	26.49	-0.29	-1.08%	26.35	26.99	27363	7270	1.61%
2025-05-27	26.66	26.78	0.11	0.41%	26.50	26.98	24995	6681	1.47%
2025-05-26	26.77	26.67	-0.03	-0.11%	26.48	26.99	27980	7481	1.64%
2025-05-23	27.15	26.70	-0.48	-1.77%	26.70	27.29	32234	8698	1.89%
2025-05-22	27.90	27.18	-0.70	-2.51%	27.17	28.25	38428	10609	2.26%
2025-05-21	28.17	27.88	-0.29	-1.03%	27.58	28.27	29436	8207	1.73%
2025-05-20	28.05	28.17	0.20	0.72%	27.37	28.45	39730	11098	2.33%
2025-05-19	28.21	27.97	0.17	0.61%	27.71	28.50	45875	12895	2.69%
2025-05-16	27.49	27.80	0.19	0.69%	27.44	28.23	41568	11612	2.44%
2025-05-15	28.15	27.61	-0.33	-1.18%	27.23	28.39	50666	14033	2.97%
2025-05-14	28.44	27.94	-0.50	-1.76%	27.71	28.78	54002	15145	3.17%
2025-05-13	29.00	28.44	-0.27	-0.94%	28.31	29.13	46656	13376	2.74%
2025-05-12	28.93	28.71	-0.20	-0.69%	28.32	29.35	51398	14724	3.02%
2025-05-09	29.42	28.91	-0.46	-1.57%	28.27	29.68	60076	17293	3.53%
2025-05-08	28.65	29.37	0.44	1.52%	28.51	30.00	81037	23864	4.76%
2025-05-07	28.93	28.93	0.31	1.08%	28.71	30.65	121763	36038	7.15%
2025-05-06	28.64	28.62	-0.02	-0.07%	27.85	28.79	88428	25085	5.19%
2025-04-30	27.22	28.64	1.09	3.96%	27.22	29.45	105699	30321	6.21%
2025-04-29	27.20	27.55	0.65	2.42%	26.86	28.42	108564	30013	6.37%
2025-04-28	26.00	26.90	1.61	6.37%	25.70	27.83	124227	33543	7.29%
2025-04-25	23.77	25.29	1.58	6.66%	23.44	25.36	70129	17319	4.12%
2025-04-24	23.97	23.71	-0.21	-0.88%	23.42	24.05	28671	6807	1.68%