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
2025-10-31	53.80	52.78	-2.29	-4.16%	52.09	56.45	120226	64464	7.06%
2025-10-30	52.30	55.07	3.29	6.35%	51.60	55.52	165052	88701	9.69%
2025-10-29	51.86	51.78	-0.60	-1.15%	51.39	55.50	122566	64813	7.20%
2025-10-28	48.86	52.38	2.21	4.41%	48.83	54.68	160221	83846	9.41%
2025-10-27	48.95	50.17	-1.13	-2.20%	48.31	50.70	155584	76879	9.14%
2025-10-24	44.30	51.30	7.58	17.34%	44.07	51.85	165504	80899	9.72%
2025-10-23	45.44	43.72	-1.98	-4.33%	42.05	45.44	71269	30919	4.18%
2025-10-22	45.46	45.70	-0.49	-1.06%	44.60	46.20	50062	22737	2.94%
2025-10-21	45.76	46.19	1.08	2.39%	45.16	46.96	66026	30531	3.88%
2025-10-20	46.00	45.11	-0.28	-0.62%	44.89	46.71	66978	30644	3.93%
2025-10-17	49.50	45.39	-4.18	-8.43%	45.39	49.56	111932	52228	6.57%
2025-10-16	47.89	49.57	1.19	2.46%	47.60	51.60	127035	62712	7.46%
2025-10-15	48.95	48.38	-0.46	-0.94%	46.50	50.00	104513	49980	6.14%
2025-10-14	50.83	48.84	-0.98	-1.97%	48.60	53.70	155164	79250	9.11%
2025-10-13	46.13	49.82	0.80	1.63%	46.13	50.97	142020	70146	8.34%
2025-10-10	49.30	49.02	-1.53	-3.03%	47.38	50.38	125643	61610	7.38%
2025-10-09	52.27	50.55	-0.22	-0.43%	50.13	54.62	190347	99072	11.18%
2025-09-30	45.72	50.77	5.57	12.32%	45.50	52.86	230930	113498	13.56%
2025-09-29	45.59	45.20	-0.10	-0.22%	44.66	46.45	136898	61899	8.04%
2025-09-26	46.91	45.30	-1.23	-2.64%	44.73	47.84	206034	95317	12.10%
2025-09-25	48.96	46.53	2.02	4.54%	45.43	48.96	328412	155122	19.28%
2025-09-24	37.20	44.51	7.42	20.01%	37.20	44.51	211099	89892	12.40%
2025-09-23	35.10	37.09	2.34	6.73%	33.58	37.41	130932	46586	7.69%
2025-09-22	34.30	34.75	0.38	1.11%	34.03	34.90	40120	13861	2.36%
2025-09-19	34.61	34.37	-0.18	-0.52%	33.85	35.25	46664	16134	2.74%
2025-09-18	35.24	34.55	-0.50	-1.43%	34.10	35.88	76757	27014	4.51%
2025-09-17	34.45	35.05	0.60	1.74%	34.34	35.50	47947	16785	2.82%
2025-09-16	34.50	34.45	-0.10	-0.29%	33.87	34.62	42223	14466	2.48%
2025-09-15	35.20	34.55	-0.31	-0.89%	34.50	35.57	43499	15183	2.55%
2025-09-12	34.22	34.86	1.12	3.32%	33.78	35.38	65708	22797	3.86%
2025-09-11	32.00	33.74	1.59	4.95%	31.63	33.76	57486	18947	3.38%
2025-09-10	32.30	32.15	-0.15	-0.46%	31.73	32.72	33280	10711	1.95%
2025-09-09	33.64	32.30	-1.33	-3.95%	32.15	33.64	38419	12591	2.26%
2025-09-08	33.51	33.63	0.13	0.39%	33.04	33.88	39181	13127	2.30%
2025-09-05	32.45	33.50	1.18	3.65%	32.15	33.58	43495	14321	2.55%
2025-09-04	33.85	32.32	-1.52	-4.49%	31.47	34.04	60663	19920	3.56%
2025-09-03	35.08	33.84	-0.83	-2.39%	33.68	35.23	49380	17060	2.90%
2025-09-02	37.31	34.67	-2.65	-7.10%	34.61	37.31	83546	29601	4.91%
2025-09-01	36.80	37.32	0.76	2.08%	36.78	37.58	56333	20941	3.31%
2025-08-29	37.80	36.56	-1.21	-3.20%	36.51	37.80	59930	22065	3.52%
2025-08-28	37.41	37.77	0.56	1.50%	35.98	37.93	89367	33144	5.25%
2025-08-27	37.32	37.21	-0.24	-0.64%	37.00	38.68	94744	35947	5.56%
2025-08-26	38.50	37.45	-1.66	-4.24%	36.90	38.70	89901	33849	5.28%
2025-08-25	38.80	39.11	-0.71	-1.78%	38.10	40.50	162262	63360	9.53%
2025-08-22	37.13	39.82	2.65	7.13%	37.02	40.37	109209	42825	6.41%
2025-08-21	37.89	37.17	-0.38	-1.01%	36.61	37.89	53940	19962	3.17%
2025-08-20	36.81	37.55	0.45	1.21%	35.92	37.68	68538	25082	4.02%
2025-08-19	35.80	37.10	1.17	3.26%	35.66	37.80	77454	28769	4.55%
2025-08-18	36.00	35.93	0.81	2.31%	35.50	36.50	67518	24274	3.96%
2025-08-15	33.80	35.12	1.39	4.12%	33.78	35.23	67860	23507	3.98%
2025-08-14	34.73	33.73	-1.05	-3.02%	33.70	35.20	63217	21767	3.71%
2025-08-13	34.75	34.78	-0.18	-0.51%	34.30	35.14	60085	20870	3.53%
2025-08-12	34.32	34.96	0.38	1.10%	33.68	35.24	80665	27736	4.74%
2025-08-11	34.38	34.58	0.22	0.64%	34.00	34.90	60088	20703	3.53%
2025-08-08	35.88	34.36	-1.69	-4.69%	34.31	35.89	85965	29850	5.05%
2025-08-07	33.58	36.05	2.96	8.95%	33.18	36.80	144941	51262	8.51%
2025-08-06	32.38	33.09	0.51	1.57%	32.26	33.09	44775	14692	2.63%
2025-08-05	32.27	32.58	0.43	1.34%	31.83	32.99	48987	15865	2.88%
2025-08-04	31.70	32.15	0.21	0.66%	31.50	32.19	36350	11596	2.13%
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%