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
2022-12-30 15.06 15.22 14.87 14.96 19.5M
2022-12-29 15.34 15.43 14.98 14.98 26.3M
2022-12-28 15.80 15.90 15.39 15.46 23.0M
2022-12-27 15.51 16.04 15.50 15.96 21.0M
2022-12-26 15.09 15.47 15.09 15.46 15.3M
2022-12-23 15.07 15.39 14.74 15.26 29.8M
2022-12-22 15.68 15.96 15.29 15.35 20.0M
2022-12-21 16.13 16.27 15.56 15.67 20.2M
2022-12-20 16.10 16.27 15.75 16.01 20.6M
2022-12-19 16.43 16.71 16.11 16.18 20.0M
2022-12-16 16.16 16.66 16.08 16.52 24.2M
2022-12-15 16.85 16.85 16.31 16.45 25.4M
2022-12-14 16.78 17.36 16.78 16.98 23.3M
2022-12-13 16.66 16.93 16.62 16.79 23.5M
2022-12-12 17.48 17.57 16.73 16.75 42.2M
2022-12-09 16.80 17.67 16.78 17.67 51.4M
2022-12-08 16.78 16.94 16.58 16.85 17.8M
2022-12-07 17.35 17.44 16.68 16.82 31.0M
2022-12-06 17.39 17.86 17.12 17.30 45.7M
2022-12-05 17.11 18.00 16.90 17.69 50.9M
2022-12-02 17.26 17.30 16.65 16.81 25.3M
2022-12-01 17.10 17.70 17.10 17.19 57.2M
2022-11-30 16.52 17.04 16.41 16.78 44.3M
2022-11-29 15.72 16.69 15.65 16.53 50.8M
2022-11-28 15.69 15.70 15.10 15.55 33.0M
2022-11-25 15.68 16.16 15.53 15.97 28.5M
2022-11-24 15.80 16.03 15.62 15.74 23.4M
2022-11-23 15.93 16.26 15.60 15.78 25.3M
2022-11-22 15.65 16.15 15.60 15.91 30.9M
2022-11-21 15.60 15.75 15.38 15.68 28.5M
2022-11-18 15.93 16.08 15.69 15.87 26.0M
2022-11-17 16.76 16.79 15.60 15.90 64.7M
2022-11-16 17.02 17.23 16.85 16.89 23.1M
2022-11-15 16.43 17.17 16.20 17.10 41.4M
2022-11-14 16.86 17.86 16.43 16.50 72.3M
2022-11-11 16.18 17.08 16.18 16.72 75.5M
2022-11-10 15.38 15.83 15.13 15.70 28.7M
2022-11-09 15.69 16.01 15.57 15.63 37.2M
2022-11-08 15.87 15.96 15.42 15.53 37.3M
2022-11-07 15.39 16.20 15.39 15.92 64.0M
2022-11-04 14.39 15.35 14.36 15.26 59.7M
2022-11-03 14.32 14.60 14.23 14.42 37.2M
2022-11-02 14.00 14.68 13.92 14.57 55.1M
2022-11-01 13.92 14.31 13.50 14.22 68.5M
2022-10-31 14.63 14.65 13.72 14.03 59.9M
2022-10-28 15.08 15.45 14.78 14.93 47.2M
2022-10-27 14.65 15.46 14.61 15.16 68.9M
2022-10-26 14.48 14.80 14.38 14.52 37.9M
2022-10-25 14.30 14.61 13.90 14.52 48.7M
2022-10-24 14.55 14.71 14.11 14.32 45.1M
2022-10-21 14.78 14.85 14.54 14.56 34.7M
2022-10-20 14.86 15.00 14.37 14.70 57.8M
2022-10-19 14.90 15.48 14.85 15.04 72.8M
2022-10-18 15.17 15.29 14.78 15.08 55.6M
2022-10-17 15.21 15.27 14.45 15.17 63.5M
2022-10-14 15.33 15.51 15.10 15.39 49.1M
2022-10-13 15.88 15.94 15.06 15.13 67.1M
2022-10-12 15.62 15.76 15.11 15.75 54.2M
2022-10-11 16.20 16.32 15.47 15.64 74.7M
2022-10-10 17.00 17.54 16.22 16.36 63.9M
2022-09-30 16.50 17.34 16.48 16.79 63.4M
2022-09-29 16.11 16.56 15.82 16.44 57.5M
2022-09-28 16.67 16.83 15.65 15.80 60.6M
2022-09-27 17.13 17.29 16.32 16.68 57.3M
2022-09-26 17.05 17.64 16.85 17.10 45.1M
2022-09-23 18.13 18.36 17.49 17.53 44.2M
2022-09-22 17.95 18.50 17.75 18.24 49.0M
2022-09-21 18.08 18.26 17.75 18.14 36.2M
2022-09-20 18.30 18.42 17.89 18.02 43.5M
2022-09-19 17.72 18.48 17.51 18.13 48.9M
2022-09-16 18.40 18.59 17.52 17.72 58.7M
2022-09-15 19.40 19.69 17.92 18.40 79.1M
2022-09-14 19.03 19.88 18.98 19.35 56.0M
2022-09-13 19.31 19.95 19.23 19.45 56.9M
2022-09-09 19.65 19.81 19.00 19.60 69.4M
2022-09-08 18.90 19.69 18.82 19.11 128.2M
2022-09-07 17.44 19.21 17.42 19.21 139.4M
2022-09-06 16.75 17.62 16.42 17.46 67.4M
2022-09-05 16.70 17.11 16.48 16.80 56.2M
2022-09-02 16.63 16.85 16.29 16.51 44.0M
2022-09-01 16.08 17.03 15.72 16.69 80.8M
2022-08-31 17.32 17.41 15.83 16.08 123.1M
2022-08-30 18.40 18.60 17.44 17.53 85.1M
2022-08-29 18.45 18.91 17.75 18.73 91.1M
2022-08-26 18.80 18.94 18.35 18.55 108.7M
2022-08-25 16.79 18.27 16.70 18.27 95.0M
2022-08-24 16.81 16.95 16.40 16.61 72.8M
2022-08-23 17.44 17.57 16.60 16.65 108.9M
2022-08-22 17.07 17.58 16.90 17.51 66.9M
2022-08-19 16.83 17.54 16.76 16.98 65.7M
2022-08-18 16.80 17.08 16.64 16.86 38.8M
2022-08-17 17.01 17.16 16.79 17.00 41.2M
2022-08-16 16.88 17.19 16.59 17.05 59.3M
2022-08-15 16.84 17.46 16.76 16.91 96.0M
2022-08-12 16.13 17.16 15.97 16.89 92.9M
2022-08-11 15.86 16.09 15.65 15.97 53.8M
2022-08-10 15.63 16.07 15.54 15.76 65.6M
2022-08-09 14.86 15.96 14.79 15.92 109.5M
2022-08-08 14.30 14.98 14.17 14.88 51.1M
2022-08-05 14.38 14.52 13.90 14.47 52.6M
2022-08-04 14.70 14.84 14.08 14.24 58.1M
2022-08-03 14.91 15.52 14.53 14.58 77.6M
2022-08-02 14.62 15.26 14.38 14.97 112.6M
2022-08-01 14.48 14.98 14.40 14.93 86.9M
2022-07-29 14.57 14.78 14.26 14.36 55.3M
2022-07-28 14.45 14.67 14.35 14.50 53.6M
2022-07-27 13.90 14.55 13.83 14.24 70.7M
2022-07-26 13.83 14.04 13.63 13.92 36.2M
2022-07-25 14.06 14.20 13.77 13.84 40.5M
2022-07-22 14.08 14.13 13.77 13.84 51.1M
2022-07-21 14.58 14.65 14.07 14.08 65.2M
2022-07-20 14.16 14.86 14.12 14.57 90.9M
2022-07-19 14.22 14.34 13.87 14.17 82.0M
2022-07-18 13.29 14.25 13.19 14.17 130.6M
2022-07-15 13.15 13.52 13.07 13.08 67.2M
2022-07-14 13.26 13.50 13.12 13.20 58.1M
2022-07-13 13.42 13.55 13.24 13.34 82.7M
2022-07-12 13.12 13.77 13.01 13.43 206.7M
2022-07-11 12.93 12.93 12.15 12.54 113.0M
2022-07-08 13.64 13.77 13.08 13.11 83.0M
2022-07-07 13.20 13.68 12.87 13.38 122.4M
2022-07-06 13.82 13.86 12.95 13.21 181.9M
2022-07-05 12.72 13.93 12.72 13.93 187.4M
2022-07-04 12.77 12.97 12.54 12.66 69.9M
2022-07-01 12.85 12.98 12.50 12.86 83.0M
2022-06-30 13.25 13.36 13.02 13.08 66.8M
2022-06-29 13.15 13.42 13.07 13.20 82.1M
2022-06-28 13.10 13.28 12.95 13.20 92.3M
2022-06-27 12.67 13.02 12.37 13.02 101.6M
2022-06-24 12.75 12.95 12.61 12.68 73.0M
2022-06-23 12.70 13.04 12.52 12.98 69.6M
2022-06-22 12.95 13.20 12.81 12.88 75.3M
2022-06-21 12.90 13.09 12.58 12.88 81.7M
2022-06-20 13.35 13.45 12.70 12.95 137.7M
2022-06-17 13.52 13.66 13.21 13.59 118.0M
2022-06-16 14.26 14.60 13.67 13.83 98.2M
2022-06-15 14.56 14.81 14.04 14.05 90.0M
2022-06-14 14.41 14.75 14.05 14.51 77.8M
2022-06-13 14.81 15.06 14.40 14.64 96.1M
2022-06-10 14.38 15.36 14.31 15.14 91.2M
2022-06-09 14.83 15.11 14.57 14.71 77.1M
2022-06-08 14.60 14.99 14.28 14.93 105.7M
2022-06-07 14.29 14.58 14.03 14.48 96.7M
2022-06-06 13.65 14.45 13.62 14.38 116.3M
2022-06-02 13.70 13.95 13.48 13.50 71.9M
2022-06-01 13.70 13.91 13.43 13.84 98.3M
2022-05-31 13.92 14.11 13.60 14.10 79.6M
2022-05-30 13.98 14.19 13.81 13.96 64.4M
2022-05-27 14.28 14.36 13.84 14.01 101.0M
2022-05-26 13.96 14.46 13.81 14.24 122.1M
2022-05-25 13.66 14.20 13.44 13.98 112.1M
2022-05-24 13.80 14.30 13.63 13.65 137.7M
2022-05-23 14.19 14.19 13.58 13.86 175.8M
2022-05-20 12.43 13.50 12.40 13.50 145.1M
2022-05-19 12.13 12.44 11.76 12.27 85.1M
2022-05-18 13.21 13.44 12.51 12.83 100.5M
2022-05-17 13.40 13.60 13.08 13.28 96.9M
2022-05-16 12.80 13.80 12.70 13.49 154.7M
2022-05-13 12.65 13.18 11.40 13.18 215.7M
2022-04-25 12.50 12.57 11.98 11.98 95.7M
2022-04-22 13.26 13.64 13.09 13.31 69.1M
2022-04-21 14.04 14.17 13.38 13.45 74.3M
2022-04-20 14.48 14.78 13.61 13.66 110.7M
2022-04-19 14.60 15.05 14.42 14.84 96.4M
2022-04-18 14.40 14.84 14.20 14.46 74.2M
2022-04-15 15.75 16.14 14.70 14.70 146.8M
2022-04-14 14.11 15.38 13.85 15.38 112.6M
2022-04-13 12.72 14.14 12.70 13.98 114.9M
2022-04-12 12.79 13.03 12.37 12.85 72.4M
2022-04-11 13.31 13.35 12.48 12.63 82.0M
2022-04-08 13.76 14.02 13.15 13.49 80.3M
2022-04-07 13.69 14.02 13.48 13.74 54.9M
2022-04-06 14.06 14.15 13.38 13.95 83.8M
2022-04-01 13.90 14.25 13.65 14.19 56.2M
2022-03-31 14.04 14.32 13.86 14.03 80.5M
2022-03-30 14.22 14.32 13.86 13.97 103.1M
2022-03-29 14.60 14.85 14.32 14.63 90.8M
2022-03-28 13.72 15.18 13.53 14.90 102.4M
2022-03-25 14.11 14.50 13.85 13.87 73.6M
2022-03-24 14.65 14.65 14.12 14.25 76.7M
2022-03-23 13.71 14.47 13.59 14.27 78.2M
2022-03-22 13.70 14.09 13.42 13.93 94.2M
2022-03-21 12.90 13.46 12.90 13.45 95.5M
2022-03-18 12.00 12.97 12.00 12.85 112.7M
2022-03-17 11.50 12.05 11.21 11.83 121.7M
2022-03-16 11.10 11.30 10.55 11.30 120.8M
2022-03-15 11.59 11.78 10.81 10.81 168.1M
2022-03-14 12.98 13.18 12.01 12.01 139.9M
2022-03-11 13.15 13.63 12.73 13.34 88.6M
2022-03-10 12.80 13.25 12.32 13.15 92.5M
2022-03-09 12.77 13.45 12.22 12.99 144.9M
2022-03-08 13.89 14.03 13.26 13.26 157.4M
2022-03-07 15.00 15.23 14.20 14.73 135.4M
2022-03-04 14.65 15.18 14.12 14.51 126.9M
2022-03-03 14.24 15.00 14.14 14.44 196.8M
2022-03-02 13.47 14.25 13.35 14.00 196.0M
2022-03-01 13.03 13.20 12.62 12.95 101.7M
2022-02-28 12.92 13.26 12.70 13.18 119.4M
2022-02-25 12.85 13.70 12.56 12.66 155.3M
2022-02-24 12.91 13.64 12.64 13.15 149.9M
2022-02-23 13.18 13.41 12.87 13.02 88.3M
2022-02-22 13.41 13.55 12.86 13.48 99.4M
2022-02-21 13.29 13.31 12.88 13.15 93.4M
2022-02-18 12.30 13.45 12.22 13.33 133.9M
2022-02-17 12.44 12.69 12.17 12.48 89.3M
2022-02-16 12.41 12.55 12.13 12.28 84.6M
2022-02-15 12.78 12.79 12.21 12.40 95.0M
2022-02-14 13.00 13.21 12.52 12.66 108.9M
2022-02-11 12.83 13.45 12.72 13.00 129.4M
2022-02-10 12.97 13.34 12.85 13.07 149.6M
2022-02-09 13.07 13.58 12.54 12.71 221.6M
2022-02-08 11.54 12.64 11.40 12.64 123.7M
2022-02-07 11.06 11.52 10.91 11.49 84.0M
2022-01-28 11.15 11.22 10.33 10.72 77.2M
2022-01-27 11.58 11.65 11.06 11.12 65.3M
2022-01-26 11.24 11.46 10.95 11.34 92.7M
2022-01-25 11.05 11.31 10.87 10.88 90.3M
2022-01-24 11.40 11.50 10.80 11.08 92.1M
2022-01-21 11.10 11.75 10.92 11.55 125.2M
2022-01-20 10.92 11.29 10.70 11.13 85.4M
2022-01-19 11.16 11.35 10.83 11.05 124.1M
2022-01-18 10.32 11.07 10.26 11.01 128.7M
2022-01-17 10.21 10.38 9.86 10.28 81.5M
2022-01-14 10.50 10.54 10.14 10.34 106.0M
2022-01-13 10.46 11.11 10.40 10.73 123.0M
2022-01-12 10.68 10.80 10.31 10.53 103.6M
2022-01-11 10.19 10.68 10.09 10.53 161.3M
2022-01-10 9.89 10.67 9.80 10.29 197.6M
2022-01-07 9.24 9.99 9.21 9.71 178.0M
2022-01-06 9.11 9.28 9.08 9.25 85.0M
2022-01-05 9.20 9.23 8.95 9.05 64.5M
2022-01-04 9.19 9.34 9.10 9.24 83.8M