神开股份

002278
🏛️ 中国 →
9.40
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 5.85 5.90 5.81 5.87 6.3M
2023-12-28 5.71 5.88 5.67 5.85 4.8M
2023-12-27 5.66 5.79 5.64 5.74 3.4M
2023-12-26 5.73 5.75 5.63 5.67 4.0M
2023-12-25 5.86 5.86 5.65 5.72 6.4M
2023-12-22 5.90 5.92 5.76 5.80 5.1M
2023-12-21 5.83 5.91 5.70 5.90 6.1M
2023-12-20 5.85 5.94 5.78 5.82 5.7M
2023-12-19 5.89 6.00 5.79 5.85 4.9M
2023-12-18 5.96 6.02 5.85 5.86 6.0M
2023-12-15 5.96 5.99 5.89 5.98 4.9M
2023-12-14 5.87 5.99 5.87 5.95 4.4M
2023-12-13 5.91 5.97 5.86 5.92 4.5M
2023-12-12 5.86 5.91 5.77 5.90 5.8M
2023-12-11 5.73 5.88 5.73 5.81 5.7M
2023-12-08 5.95 5.97 5.75 5.76 6.1M
2023-12-07 5.98 6.03 5.89 5.92 4.6M
2023-12-06 5.92 5.99 5.89 5.98 4.7M
2023-12-05 6.03 6.05 5.92 5.92 4.9M
2023-12-04 6.00 6.07 5.97 6.04 5.6M
2023-12-01 5.99 6.04 5.93 5.98 6.2M
2023-11-30 6.04 6.08 5.95 6.00 4.1M
2023-11-29 6.01 6.12 6.01 6.04 5.0M
2023-11-28 5.95 6.05 5.89 6.02 5.2M
2023-11-27 5.95 5.98 5.87 5.93 7.3M
2023-11-24 6.01 6.04 5.89 5.93 4.3M
2023-11-23 5.90 6.03 5.90 6.02 3.6M
2023-11-22 5.99 6.04 5.96 5.97 4.1M
2023-11-21 6.08 6.08 5.99 6.00 4.9M
2023-11-20 6.01 6.09 6.00 6.07 4.1M
2023-11-17 5.99 6.03 5.94 5.99 3.7M
2023-11-16 6.02 6.05 5.98 5.99 4.6M
2023-11-15 6.06 6.06 5.97 6.01 3.3M
2023-11-14 6.06 6.07 5.98 6.03 4.1M
2023-11-13 5.99 6.06 5.98 6.06 5.4M
2023-11-10 5.96 5.99 5.88 5.98 4.9M
2023-11-09 5.96 6.01 5.91 5.94 4.9M
2023-11-08 5.96 5.99 5.91 5.98 4.5M
2023-11-07 5.96 5.99 5.87 5.98 4.3M
2023-11-06 5.93 5.97 5.87 5.93 4.5M
2023-11-03 5.91 5.99 5.89 5.91 4.9M
2023-11-02 5.96 6.00 5.89 5.90 5.3M
2023-11-01 5.87 5.98 5.87 5.95 5.9M
2023-10-31 5.93 5.95 5.84 5.88 5.8M
2023-10-30 5.78 5.92 5.78 5.90 7.4M
2023-10-27 5.81 5.88 5.70 5.82 7.3M
2023-10-26 5.83 5.93 5.72 5.74 6.2M
2023-10-25 5.72 5.88 5.68 5.84 9.2M
2023-10-24 5.45 5.68 5.39 5.68 16.0M
2023-10-23 5.58 5.58 5.30 5.39 22.8M
2023-10-20 5.80 5.86 5.74 5.79 6.0M
2023-10-19 5.84 5.90 5.74 5.78 7.0M
2023-10-18 5.98 6.04 5.86 5.89 8.1M
2023-10-17 6.01 6.05 5.86 6.00 13.3M
2023-10-16 5.74 6.12 5.74 5.98 15.4M
2023-10-13 5.78 5.82 5.73 5.74 7.1M
2023-10-12 5.82 5.87 5.74 5.77 8.8M
2023-10-11 6.02 6.02 5.81 5.83 12.5M
2023-10-10 5.98 6.22 5.95 6.04 14.5M
2023-10-09 6.19 6.19 5.93 5.97 15.9M
2023-09-28 5.95 6.20 5.91 6.04 17.1M
2023-09-27 5.80 5.92 5.77 5.87 9.3M
2023-09-26 5.78 5.84 5.74 5.80 4.4M
2023-09-25 5.85 5.86 5.74 5.78 4.0M
2023-09-22 5.75 5.84 5.70 5.82 6.0M
2023-09-21 5.73 5.80 5.70 5.73 4.4M
2023-09-20 5.75 5.80 5.70 5.74 4.9M
2023-09-19 5.86 5.86 5.73 5.76 4.9M
2023-09-18 5.77 5.84 5.67 5.83 6.9M
2023-09-15 5.79 5.85 5.72 5.75 7.0M
2023-09-14 5.78 5.83 5.75 5.78 6.0M
2023-09-13 5.81 5.85 5.74 5.79 5.5M
2023-09-12 5.81 5.85 5.77 5.81 3.8M
2023-09-11 5.79 5.87 5.75 5.82 5.3M
2023-09-08 5.76 5.82 5.72 5.75 4.1M
2023-09-07 5.85 5.85 5.72 5.76 5.4M
2023-09-06 5.81 5.88 5.79 5.85 5.8M
2023-09-05 5.83 5.88 5.77 5.81 4.4M
2023-09-04 5.74 5.88 5.74 5.87 7.3M
2023-09-01 5.71 5.76 5.65 5.74 7.3M
2023-08-31 5.70 5.77 5.64 5.71 5.6M
2023-08-30 5.75 5.86 5.68 5.70 7.3M
2023-08-29 5.52 5.82 5.52 5.78 11.6M
2023-08-28 5.76 5.77 5.55 5.56 16.7M
2023-08-25 5.44 5.56 5.35 5.35 6.3M
2023-08-24 5.48 5.53 5.36 5.49 5.6M
2023-08-23 5.58 5.58 5.48 5.48 4.3M
2023-08-22 5.61 5.65 5.45 5.55 6.9M
2023-08-21 5.61 5.72 5.59 5.63 7.8M
2023-08-18 5.63 5.69 5.57 5.57 5.3M
2023-08-17 5.49 5.64 5.39 5.64 6.3M
2023-08-16 5.51 5.54 5.41 5.47 3.0M
2023-08-15 5.53 5.57 5.48 5.51 2.7M
2023-08-14 5.50 5.53 5.42 5.53 3.1M
2023-08-11 5.62 5.62 5.48 5.48 3.5M
2023-08-10 5.53 5.62 5.46 5.60 3.5M
2023-08-09 5.58 5.58 5.50 5.54 2.9M
2023-08-08 5.61 5.63 5.55 5.57 2.5M
2023-08-07 5.62 5.66 5.56 5.59 3.6M
2023-08-04 5.70 5.73 5.63 5.65 4.4M
2023-08-03 5.70 5.72 5.64 5.67 3.9M
2023-08-02 5.72 5.74 5.67 5.71 5.3M
2023-08-01 5.67 5.77 5.64 5.74 7.3M
2023-07-31 5.66 5.74 5.64 5.68 4.1M
2023-07-28 5.62 5.76 5.61 5.66 5.4M
2023-07-27 5.68 5.74 5.62 5.65 3.8M
2023-07-26 5.65 5.68 5.60 5.66 3.2M
2023-07-25 5.60 5.64 5.55 5.63 3.4M
2023-07-24 5.57 5.61 5.51 5.58 3.2M
2023-07-21 5.59 5.61 5.54 5.56 4.4M
2023-07-20 5.63 5.66 5.57 5.59 4.3M
2023-07-19 5.65 5.66 5.58 5.61 3.3M
2023-07-18 5.61 5.65 5.55 5.63 4.7M
2023-07-17 5.52 5.59 5.47 5.59 4.6M
2023-07-14 5.54 5.54 5.48 5.52 2.8M
2023-07-13 5.50 5.54 5.46 5.53 3.4M
2023-07-12 5.52 5.55 5.47 5.49 2.8M
2023-07-11 5.48 5.53 5.46 5.52 3.4M
2023-07-10 5.46 5.52 5.44 5.48 2.7M
2023-07-07 5.46 5.50 5.43 5.48 4.1M
2023-07-06 5.47 5.49 5.43 5.46 2.9M
2023-07-05 5.50 5.54 5.43 5.46 5.3M
2023-07-04 5.43 5.53 5.38 5.51 6.3M
2023-07-03 5.35 5.48 5.35 5.43 6.8M
2023-06-30 5.32 5.35 5.28 5.33 6.1M
2023-06-29 5.23 5.32 5.22 5.29 5.1M
2023-06-28 5.20 5.24 5.07 5.22 3.3M
2023-06-27 5.14 5.22 5.05 5.19 4.4M
2023-06-26 5.08 5.16 5.04 5.05 3.0M
2023-06-21 5.10 5.19 5.08 5.10 3.1M
2023-06-20 5.20 5.22 5.10 5.10 3.0M
2023-06-19 5.33 5.33 5.18 5.18 3.4M
2023-06-16 5.22 5.31 5.22 5.31 3.7M
2023-06-15 5.24 5.27 5.20 5.22 2.3M
2023-06-14 5.28 5.28 5.21 5.24 2.3M
2023-06-13 5.23 5.27 5.20 5.26 1.8M
2023-06-12 5.17 5.25 5.12 5.24 3.3M
2023-06-09 5.21 5.23 5.15 5.19 2.7M
2023-06-08 5.20 5.25 5.14 5.21 2.5M
2023-06-07 5.14 5.24 5.10 5.20 3.6M
2023-06-06 5.23 5.26 5.15 5.17 4.6M
2023-06-05 5.28 5.29 5.22 5.26 2.7M
2023-06-02 5.27 5.32 5.26 5.27 3.3M
2023-06-01 5.27 5.34 5.27 5.27 2.7M
2023-05-31 5.36 5.38 5.28 5.28 2.5M
2023-05-30 5.35 5.41 5.30 5.37 4.1M
2023-05-29 5.39 5.44 5.34 5.34 3.5M
2023-05-26 5.41 5.43 5.34 5.40 4.8M
2023-05-25 5.40 5.43 5.32 5.39 4.1M
2023-05-24 5.37 5.44 5.34 5.40 3.6M
2023-05-23 5.37 5.43 5.35 5.38 3.1M
2023-05-22 5.39 5.45 5.33 5.39 4.1M
2023-05-19 5.32 5.38 5.29 5.37 3.8M
2023-05-18 5.35 5.37 5.30 5.33 2.9M
2023-05-17 5.18 5.34 5.16 5.32 4.0M
2023-05-16 5.22 5.26 5.19 5.21 2.6M
2023-05-15 5.22 5.25 5.16 5.24 3.0M
2023-05-12 5.25 5.30 5.20 5.22 3.3M
2023-05-11 5.20 5.27 5.16 5.26 3.4M
2023-05-10 5.19 5.21 5.14 5.20 3.0M
2023-05-09 5.27 5.28 5.17 5.19 4.4M
2023-05-08 5.25 5.30 5.23 5.27 3.1M
2023-05-05 5.27 5.31 5.19 5.22 4.5M
2023-05-04 5.19 5.30 5.18 5.28 5.6M
2023-04-28 5.12 5.24 5.07 5.22 5.0M
2023-04-27 5.02 5.13 4.99 5.09 4.2M
2023-04-26 4.97 5.08 4.97 5.05 2.7M
2023-04-25 5.08 5.11 4.93 5.01 4.8M
2023-04-24 5.03 5.13 4.95 5.11 4.8M
2023-04-21 5.20 5.20 5.02 5.03 5.5M
2023-04-20 5.18 5.21 5.08 5.20 5.1M
2023-04-19 5.24 5.24 5.16 5.17 3.9M
2023-04-18 5.33 5.33 5.21 5.23 5.1M
2023-04-17 5.29 5.36 5.24 5.34 4.9M
2023-04-14 5.34 5.34 5.26 5.28 4.0M
2023-04-13 5.34 5.41 5.29 5.31 6.3M
2023-04-12 5.23 5.34 5.21 5.31 5.6M
2023-04-11 5.24 5.25 5.18 5.23 5.3M
2023-04-10 5.31 5.37 5.19 5.21 8.7M
2023-04-07 5.24 5.33 5.24 5.29 5.2M
2023-04-06 5.32 5.33 5.23 5.24 6.9M
2023-04-04 5.46 5.46 5.27 5.32 11.6M
2023-04-03 5.48 5.54 5.42 5.44 11.1M
2023-03-31 5.36 5.51 5.31 5.48 14.0M
2023-03-30 5.53 5.54 5.32 5.33 15.4M
2023-03-29 5.49 5.56 5.44 5.51 15.5M
2023-03-28 5.70 5.73 5.60 5.61 18.8M
2023-03-27 5.81 5.82 5.60 5.65 29.1M
2023-03-24 6.01 6.04 5.80 5.87 31.5M
2023-03-23 6.13 6.31 5.98 6.00 47.4M
2023-03-22 5.99 6.49 5.92 6.26 70.0M
2023-03-21 6.41 6.57 6.05 6.11 80.2M
2023-03-20 5.70 6.24 5.65 6.24 33.1M
2023-03-17 5.51 5.67 5.49 5.67 7.5M
2023-03-16 5.58 5.62 5.48 5.48 5.9M
2023-03-15 5.53 5.65 5.48 5.62 6.0M
2023-03-14 5.63 5.64 5.42 5.49 5.4M
2023-03-13 5.70 5.71 5.57 5.63 4.2M
2023-03-10 5.73 5.75 5.59 5.61 5.0M
2023-03-09 5.78 5.79 5.68 5.73 4.3M
2023-03-08 5.70 5.78 5.66 5.78 4.8M
2023-03-07 5.78 5.91 5.70 5.71 8.6M
2023-03-06 5.77 5.82 5.73 5.80 4.6M
2023-03-03 5.77 5.81 5.71 5.76 4.1M
2023-03-02 5.79 5.84 5.73 5.80 5.8M
2023-03-01 5.80 5.80 5.73 5.75 4.7M
2023-02-28 5.69 5.78 5.59 5.76 6.0M
2023-02-27 5.75 5.79 5.60 5.65 6.4M
2023-02-24 5.80 5.80 5.69 5.77 4.3M
2023-02-23 5.83 5.88 5.71 5.77 4.7M
2023-02-22 5.72 5.84 5.70 5.81 7.9M
2023-02-21 5.75 5.79 5.68 5.76 4.3M
2023-02-20 5.68 5.80 5.62 5.74 5.2M
2023-02-17 5.66 5.78 5.64 5.66 5.8M
2023-02-16 5.80 5.83 5.59 5.64 7.2M
2023-02-15 5.82 5.82 5.74 5.79 4.7M
2023-02-14 5.82 5.86 5.73 5.81 5.5M
2023-02-13 5.75 5.87 5.75 5.82 7.1M
2023-02-10 5.70 5.76 5.68 5.75 6.1M
2023-02-09 5.67 5.75 5.66 5.70 5.5M
2023-02-08 5.69 5.78 5.64 5.73 5.5M
2023-02-07 5.65 5.69 5.61 5.69 4.5M
2023-02-06 5.64 5.65 5.57 5.65 5.3M
2023-02-03 5.64 5.64 5.54 5.62 5.8M
2023-02-02 5.67 5.69 5.61 5.64 5.0M
2023-02-01 5.60 5.67 5.56 5.67 6.5M
2023-01-31 5.55 5.60 5.48 5.60 6.9M
2023-01-30 5.46 5.59 5.46 5.57 6.8M
2023-01-20 5.40 5.46 5.38 5.44 3.7M
2023-01-19 5.29 5.40 5.29 5.39 4.5M
2023-01-18 5.24 5.34 5.22 5.32 4.3M
2023-01-17 5.29 5.34 5.17 5.23 5.2M
2023-01-16 5.24 5.31 5.21 5.30 3.7M
2023-01-13 5.18 5.23 5.16 5.20 3.4M
2023-01-12 5.22 5.26 5.16 5.18 3.5M
2023-01-11 5.29 5.36 5.20 5.22 4.4M
2023-01-10 5.39 5.39 5.28 5.29 3.9M
2023-01-09 5.35 5.40 5.32 5.38 3.1M
2023-01-06 5.41 5.46 5.31 5.34 4.7M
2023-01-05 5.46 5.48 5.38 5.45 4.4M
2023-01-04 5.37 5.49 5.32 5.47 7.3M
2023-01-03 5.26 5.38 5.18 5.37 6.5M