神火股份

000933
🏛️ 中国 →
20.01
最后更新: 2025-09-30
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
2021-12-31 9.15 9.17 9.03 9.09 51.2M
2021-12-30 9.02 9.30 8.97 9.19 87.7M
2021-12-29 9.12 9.13 8.99 9.02 51.5M
2021-12-28 9.07 9.15 8.97 9.15 58.9M
2021-12-27 9.18 9.24 9.02 9.08 64.3M
2021-12-24 9.49 9.49 9.20 9.24 97.2M
2021-12-23 9.25 9.71 9.21 9.58 175.3M
2021-12-22 9.00 9.24 8.99 9.18 97.6M
2021-12-21 8.85 9.03 8.72 8.93 58.9M
2021-12-20 9.13 9.33 8.87 8.88 94.2M
2021-12-17 9.34 9.59 9.21 9.22 139.1M
2021-12-16 8.77 9.24 8.75 9.22 152.2M
2021-12-15 8.88 8.97 8.77 8.79 74.1M
2021-12-14 9.22 9.22 8.91 8.94 101.2M
2021-12-13 9.04 9.33 8.90 9.24 120.0M
2021-12-10 9.03 9.19 8.97 9.02 79.9M
2021-12-09 9.19 9.26 9.04 9.08 99.0M
2021-12-08 9.38 9.45 9.15 9.26 98.4M
2021-12-07 9.15 9.35 8.96 9.25 145.7M
2021-12-06 9.00 9.45 8.97 9.07 171.4M
2021-12-03 8.65 9.04 8.52 8.91 115.7M
2021-12-02 8.69 8.77 8.55 8.67 65.2M
2021-12-01 8.56 8.79 8.50 8.78 71.8M
2021-11-30 8.73 8.86 8.45 8.56 81.5M
2021-11-29 8.48 8.80 8.37 8.71 77.9M
2021-11-26 8.85 8.97 8.74 8.76 82.7M
2021-11-25 9.20 9.22 8.90 8.97 101.6M
2021-11-24 8.93 9.21 8.86 9.20 155.7M
2021-11-23 8.68 9.04 8.61 8.88 154.7M
2021-11-22 8.75 8.83 8.57 8.68 113.0M
2021-11-19 8.37 8.76 8.19 8.75 165.6M
2021-11-18 8.30 8.50 8.23 8.37 102.6M
2021-11-17 8.08 8.32 8.07 8.30 74.7M
2021-11-16 8.40 8.47 8.14 8.17 88.0M
2021-11-15 8.32 8.49 8.26 8.40 85.0M
2021-11-12 8.86 8.89 8.39 8.43 145.8M
2021-11-11 8.57 8.74 8.48 8.72 131.7M
2021-11-10 8.47 8.68 8.22 8.61 140.0M
2021-11-09 8.63 8.74 8.43 8.54 85.5M
2021-11-08 8.63 8.74 8.56 8.58 103.6M
2021-11-05 8.80 8.90 8.60 8.62 145.1M
2021-11-04 9.30 9.38 9.00 9.08 129.4M
2021-11-03 9.17 9.45 9.03 9.45 127.0M
2021-11-02 9.54 9.57 8.90 9.10 128.5M
2021-11-01 9.49 9.62 9.36 9.51 88.4M
2021-10-29 9.74 9.79 9.46 9.49 88.1M
2021-10-28 10.15 10.18 9.40 9.62 153.7M
2021-10-27 10.43 10.61 10.03 10.15 103.6M
2021-10-26 10.78 10.94 10.50 10.57 84.5M
2021-10-25 10.76 10.85 10.38 10.76 111.4M
2021-10-22 11.05 11.17 10.30 10.48 155.1M
2021-10-21 11.35 11.57 11.10 11.24 95.3M
2021-10-20 10.79 11.29 10.62 11.12 118.4M
2021-10-19 11.51 11.62 11.28 11.48 100.3M
2021-10-18 11.31 11.82 11.02 11.69 134.6M
2021-10-15 11.11 11.32 10.90 11.31 135.9M
2021-10-14 10.66 11.22 10.28 11.04 174.2M
2021-10-13 10.40 10.47 10.03 10.44 101.7M
2021-10-12 10.86 11.15 10.13 10.31 131.5M
2021-10-11 10.92 11.00 10.59 10.77 92.4M
2021-10-08 11.47 11.60 10.50 10.70 151.1M
2021-09-30 10.96 11.33 10.81 11.12 119.6M
2021-09-29 11.82 11.93 10.79 10.80 199.0M
2021-09-28 12.15 12.34 11.54 11.99 200.9M
2021-09-27 13.12 13.28 12.74 12.74 57.5M
2021-09-24 14.26 14.63 14.16 14.16 51.0M
2021-09-23 16.49 16.80 15.42 15.73 95.8M
2021-09-22 15.80 16.35 15.68 16.03 94.5M
2021-09-17 16.70 17.58 15.21 16.25 128.1M
2021-09-16 17.08 17.94 16.62 16.77 118.8M
2021-09-15 16.30 16.86 15.48 16.65 94.4M
2021-09-14 16.55 17.84 16.31 16.85 161.8M
2021-09-13 16.59 17.46 16.16 17.46 137.5M
2021-09-10 16.20 16.70 15.76 15.87 159.9M
2021-09-09 15.69 16.46 15.09 16.27 203.7M
2021-09-08 13.93 15.42 13.60 15.42 163.0M
2021-09-07 13.79 14.19 13.42 14.02 81.9M
2021-09-06 14.19 14.55 13.30 13.56 98.3M
2021-09-03 14.21 14.35 13.44 13.65 89.1M
2021-09-02 13.14 14.45 13.11 14.05 119.2M
2021-09-01 14.59 14.79 13.28 13.28 141.0M
2021-08-31 14.39 14.90 14.00 14.76 123.5M
2021-08-30 14.55 14.85 13.85 14.63 161.4M
2021-08-27 13.45 14.42 13.45 14.28 131.9M
2021-08-26 13.30 14.03 13.30 13.58 133.5M
2021-08-25 13.31 13.73 13.12 13.38 109.9M
2021-08-24 13.00 13.33 12.82 13.10 101.9M
2021-08-23 12.78 13.13 12.50 12.79 79.2M
2021-08-20 12.60 12.78 12.31 12.51 84.8M
2021-08-19 13.22 13.28 12.39 12.68 142.7M
2021-08-18 13.15 14.32 12.88 13.70 124.9M
2021-08-17 13.12 13.59 12.70 13.14 121.6M
2021-08-16 12.98 13.80 12.80 12.86 156.9M
2021-08-13 12.53 13.25 12.35 13.02 197.6M
2021-08-12 12.01 12.73 11.61 12.66 283.6M
2021-08-11 10.90 11.57 10.85 11.57 84.8M
2021-08-10 10.29 10.59 10.20 10.52 79.5M
2021-08-09 10.00 10.40 9.92 10.31 68.6M
2021-08-06 9.68 10.06 9.58 10.05 84.2M
2021-08-05 9.90 10.07 9.60 9.66 77.4M
2021-08-04 9.79 10.11 9.72 10.02 100.1M
2021-08-03 10.85 10.98 9.97 9.97 119.2M
2021-08-02 11.37 11.38 10.49 11.08 145.2M
2021-07-30 11.13 11.73 11.00 11.65 130.0M
2021-07-29 11.12 11.18 10.72 10.97 73.9M
2021-07-28 10.60 11.16 10.51 10.71 87.5M
2021-07-27 11.79 12.06 10.82 10.89 130.7M
2021-07-26 11.53 11.89 11.31 11.52 91.8M
2021-07-23 11.36 11.87 11.32 11.47 91.5M
2021-07-22 11.18 11.78 11.00 11.39 114.2M
2021-07-21 11.03 11.36 10.68 11.26 108.8M
2021-07-20 10.85 10.95 10.52 10.83 114.3M
2021-07-19 11.85 12.04 11.20 11.34 137.5M
2021-07-16 11.06 11.96 10.97 11.56 132.4M
2021-07-15 10.49 11.20 10.44 10.92 113.1M
2021-07-14 10.59 10.74 10.15 10.53 94.8M
2021-07-13 10.29 10.59 10.20 10.47 92.5M
2021-07-12 10.46 10.68 10.10 10.28 106.4M
2021-07-09 9.60 10.31 9.53 10.20 142.2M
2021-07-08 9.82 9.95 9.52 9.70 102.3M
2021-07-07 9.37 9.68 9.28 9.61 55.1M
2021-07-06 9.66 9.78 9.36 9.56 60.2M
2021-07-05 9.34 9.65 9.08 9.58 91.1M
2021-07-02 8.96 9.38 8.52 8.98 118.3M
2021-07-01 9.46 9.48 8.95 8.96 44.0M
2021-06-30 9.52 9.53 9.10 9.45 62.4M
2021-06-29 9.83 9.83 9.52 9.60 40.1M
2021-06-28 9.82 9.85 9.58 9.62 58.3M
2021-06-25 9.87 10.10 9.56 9.95 85.9M
2021-06-24 10.19 10.36 9.83 9.87 63.0M
2021-06-23 10.17 10.36 10.04 10.23 55.2M
2021-06-22 10.20 10.23 9.89 10.06 47.1M
2021-06-21 10.40 10.41 9.88 10.07 63.8M
2021-06-18 10.86 10.90 10.35 10.61 50.9M
2021-06-17 10.80 11.45 10.80 10.99 59.2M
2021-06-16 11.34 11.38 10.68 10.71 57.3M
2021-06-15 11.84 12.08 11.26 11.48 56.9M
2021-06-11 11.48 12.00 11.24 11.84 89.4M
2021-06-10 11.05 11.39 10.88 11.11 50.5M
2021-06-09 10.66 11.32 10.45 11.18 69.5M
2021-06-08 10.84 10.90 10.47 10.52 36.5M
2021-06-07 11.00 11.18 10.82 10.83 31.8M
2021-06-04 10.90 11.03 10.60 10.93 52.4M
2021-06-03 11.11 11.45 11.11 11.17 40.1M
2021-06-02 11.55 11.64 11.20 11.20 57.8M
2021-06-01 11.25 11.79 10.89 11.70 89.8M
2021-05-31 11.56 11.62 11.31 11.42 47.4M
2021-05-28 11.80 12.00 11.45 11.50 85.1M
2021-05-27 11.04 11.40 11.04 11.26 51.7M
2021-05-26 10.93 11.22 10.79 11.04 54.2M
2021-05-25 10.91 11.18 10.55 10.99 57.9M
2021-05-24 10.85 11.21 10.56 10.87 68.9M
2021-05-21 10.62 11.44 10.38 11.30 126.8M
2021-05-20 10.80 10.93 10.41 10.64 126.7M
2021-05-19 11.83 11.95 11.50 11.57 65.3M
2021-05-18 12.38 12.45 11.93 12.16 59.4M
2021-05-17 12.05 12.40 11.80 12.13 73.7M
2021-05-14 12.12 12.36 11.90 12.09 63.5M
2021-05-13 12.49 12.70 11.97 12.13 81.9M
2021-05-12 13.08 13.35 12.89 13.21 63.7M
2021-05-11 13.55 13.55 12.58 13.14 133.8M
2021-05-10 13.06 13.97 13.05 13.97 107.7M
2021-05-07 12.21 12.92 11.98 12.70 124.5M
2021-05-06 11.65 12.05 11.41 11.88 103.2M
2021-04-30 11.45 11.80 11.00 11.10 89.0M
2021-04-29 11.51 11.73 11.25 11.53 72.4M
2021-04-28 11.51 11.59 11.10 11.32 71.6M
2021-04-27 11.83 12.18 11.47 11.79 76.8M
2021-04-26 11.87 12.65 11.59 11.77 107.7M
2021-04-23 11.79 12.10 11.52 11.96 71.3M
2021-04-22 11.88 12.30 11.45 11.80 84.7M
2021-04-21 11.51 11.74 11.00 11.40 77.1M
2021-04-20 11.02 12.28 10.89 11.80 111.5M
2021-04-19 10.99 11.25 10.63 11.25 64.4M
2021-04-16 11.23 11.40 10.90 11.05 83.5M
2021-04-15 10.43 11.35 10.38 11.10 97.7M
2021-04-14 10.63 10.76 10.04 10.55 70.8M
2021-04-13 10.00 10.49 9.73 10.48 69.3M
2021-04-12 10.48 10.55 9.92 10.00 70.6M
2021-04-09 11.08 11.17 10.40 10.68 108.8M
2021-04-08 10.30 11.33 10.18 11.04 114.1M
2021-04-07 9.93 10.58 9.78 10.30 85.5M
2021-04-06 9.77 10.06 9.54 9.98 42.6M
2021-04-02 10.11 10.45 9.78 9.86 48.4M
2021-04-01 9.38 10.32 9.30 10.15 66.1M
2021-03-31 9.60 9.62 9.31 9.50 32.8M
2021-03-30 9.60 10.05 9.25 9.76 55.3M
2021-03-29 9.44 10.12 9.39 9.89 79.1M
2021-03-26 9.10 9.68 9.01 9.31 72.0M
2021-03-25 8.88 9.25 8.62 9.10 88.1M
2021-03-24 9.33 9.38 8.83 8.84 120.9M
2021-03-23 10.91 11.07 9.81 9.81 132.4M
2021-03-22 10.30 10.90 10.30 10.90 112.3M
2021-03-19 9.93 10.22 9.76 9.91 73.9M
2021-03-18 10.51 10.75 10.26 10.32 84.4M
2021-03-17 10.60 10.66 9.90 10.40 91.6M
2021-03-16 11.06 11.46 10.50 10.70 137.1M
2021-03-15 11.11 11.54 10.77 11.00 164.7M
2021-03-12 10.59 11.02 10.29 11.02 204.6M
2021-03-11 9.57 10.02 9.57 10.02 76.9M
2021-03-10 9.00 9.28 8.52 9.11 78.4M
2021-03-09 8.82 9.40 8.17 8.88 98.6M
2021-03-08 9.00 9.60 8.59 8.65 114.0M
2021-03-05 8.91 9.20 8.69 8.75 97.8M
2021-03-04 9.03 10.21 8.88 9.65 128.4M
2021-03-03 9.05 9.53 9.05 9.36 109.3M
2021-03-02 9.28 9.35 8.45 8.66 87.9M
2021-03-01 9.19 9.37 8.90 9.17 80.6M
2021-02-26 9.35 9.61 9.08 9.18 126.2M
2021-02-25 9.90 10.00 9.80 10.00 34.7M
2021-02-24 9.11 9.70 9.01 9.09 119.1M
2021-02-23 9.10 9.88 8.90 9.12 125.3M
2021-02-22 9.31 9.84 9.27 9.34 158.6M
2021-02-19 8.61 9.29 8.59 9.01 101.5M
2021-02-18 8.90 8.92 8.40 8.73 118.0M
2021-02-10 7.90 8.25 7.83 8.11 109.1M
2021-02-09 7.44 8.01 7.43 8.01 119.0M
2021-02-08 6.71 7.28 6.65 7.28 106.7M
2021-02-05 6.51 7.01 6.50 6.62 103.1M
2021-02-04 6.32 6.58 6.17 6.37 51.1M
2021-02-03 6.57 6.60 6.28 6.31 48.3M
2021-02-02 6.61 6.70 6.43 6.57 27.5M
2021-02-01 6.33 6.74 6.17 6.68 48.5M
2021-01-29 6.78 6.91 6.44 6.54 40.6M
2021-01-28 6.85 6.97 6.66 6.74 35.2M
2021-01-27 6.92 7.09 6.80 7.05 43.5M
2021-01-26 6.96 7.36 6.74 6.88 61.6M
2021-01-25 7.11 7.26 6.99 7.01 49.8M
2021-01-22 7.24 7.32 7.06 7.09 55.5M
2021-01-21 6.70 7.41 6.59 7.34 92.6M
2021-01-20 6.61 6.82 6.58 6.74 35.3M
2021-01-19 6.84 6.90 6.61 6.64 39.5M
2021-01-18 6.78 7.05 6.73 6.87 39.3M
2021-01-15 6.56 6.99 6.56 6.78 38.4M
2021-01-14 6.66 6.83 6.46 6.64 65.5M
2021-01-13 7.04 7.11 6.58 6.63 71.7M
2021-01-12 7.01 7.18 6.86 7.09 75.5M
2021-01-11 7.80 7.82 7.16 7.16 84.3M
2021-01-08 8.25 8.29 7.77 7.96 59.2M
2021-01-07 8.58 8.58 7.82 8.17 117.6M
2021-01-06 8.55 8.75 8.39 8.53 71.0M
2021-01-05 8.22 8.82 8.17 8.54 103.2M
2021-01-04 7.96 8.42 7.81 8.27 79.3M