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
2025-09-16	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%
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%