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
2023-12-29 16.40 16.85 16.36 16.80 19.7M
2023-12-28 16.68 16.97 16.56 16.66 41.6M
2023-12-27 16.10 16.35 16.10 16.28 13.6M
2023-12-26 16.51 16.58 16.07 16.15 23.6M
2023-12-25 16.30 16.50 15.96 16.45 25.1M
2023-12-22 15.86 16.45 15.79 16.26 34.3M
2023-12-21 15.68 15.81 15.46 15.79 21.6M
2023-12-20 15.30 15.93 15.28 15.77 40.2M
2023-12-19 15.23 15.32 15.02 15.23 14.8M
2023-12-18 15.21 15.27 14.93 15.22 16.9M
2023-12-15 15.28 15.91 15.22 15.24 27.9M
2023-12-14 15.18 15.30 15.00 15.04 11.9M
2023-12-13 15.44 15.48 14.92 14.94 18.6M
2023-12-12 15.24 15.52 15.11 15.51 18.4M
2023-12-11 14.95 15.30 14.73 15.28 24.6M
2023-12-08 15.02 15.10 14.96 15.01 11.3M
2023-12-07 15.08 15.25 14.95 15.02 13.0M
2023-12-06 15.03 15.19 14.87 15.11 22.9M
2023-12-05 15.29 15.35 15.09 15.11 19.1M
2023-12-04 15.60 15.85 15.25 15.40 34.7M
2023-12-01 15.75 15.84 15.42 15.54 21.2M
2023-11-30 15.85 15.99 15.42 15.77 20.5M
2023-11-29 16.00 16.13 15.87 15.94 17.7M
2023-11-28 15.85 15.99 15.70 15.92 12.5M
2023-11-27 16.02 16.37 15.82 15.88 33.1M
2023-11-24 15.80 16.09 15.76 15.93 14.1M
2023-11-23 15.56 15.86 15.49 15.86 13.7M
2023-11-22 15.70 15.74 15.60 15.62 14.6M
2023-11-21 15.74 16.04 15.71 15.76 24.0M
2023-11-20 15.60 15.95 15.55 15.80 25.2M
2023-11-17 15.64 15.66 15.28 15.54 16.9M
2023-11-16 15.65 15.79 15.39 15.69 19.3M
2023-11-15 15.60 16.08 15.50 15.65 36.7M
2023-11-14 15.17 15.40 15.07 15.35 21.7M
2023-11-13 15.36 15.42 15.08 15.17 22.1M
2023-11-10 15.22 15.41 15.05 15.35 15.8M
2023-11-09 15.01 15.48 14.98 15.27 26.9M
2023-11-08 15.08 15.12 14.98 15.05 25.3M
2023-11-07 15.06 15.44 14.75 15.25 40.1M
2023-11-06 15.85 15.98 14.98 15.14 65.7M
2023-11-03 16.29 16.41 15.73 15.85 26.4M
2023-11-02 16.48 16.54 16.17 16.20 15.2M
2023-11-01 16.52 16.52 16.26 16.42 11.9M
2023-10-31 16.21 16.57 16.14 16.47 17.5M
2023-10-30 16.15 16.70 16.15 16.20 32.7M
2023-10-27 16.20 16.76 16.05 16.08 28.7M
2023-10-26 16.80 16.80 15.98 16.30 30.8M
2023-10-25 16.60 17.23 16.60 16.80 39.2M
2023-10-24 15.87 16.19 15.76 16.04 29.0M
2023-10-23 16.16 16.16 15.59 15.73 16.8M
2023-10-20 16.36 16.40 16.06 16.16 15.8M
2023-10-19 16.68 16.70 16.30 16.35 20.8M
2023-10-18 16.72 17.01 16.60 16.71 16.2M
2023-10-17 16.55 16.78 16.33 16.72 18.6M
2023-10-16 16.90 17.08 16.37 16.56 22.1M
2023-10-13 17.01 17.05 16.60 16.82 22.8M
2023-10-12 17.04 17.24 17.02 17.04 9.3M
2023-10-11 17.23 17.52 16.98 17.10 26.0M
2023-10-10 17.42 17.56 17.20 17.22 21.7M
2023-10-09 16.90 17.60 16.65 17.37 31.3M
2023-09-28 17.30 17.59 17.01 17.08 21.1M
2023-09-27 17.07 17.50 16.88 17.09 39.4M
2023-09-26 16.61 17.25 16.51 17.01 37.5M
2023-09-25 16.54 17.06 16.50 16.70 37.2M
2023-09-22 17.15 17.15 16.19 16.58 57.1M
2023-09-21 17.00 17.25 16.85 17.10 17.2M
2023-09-20 17.21 17.29 16.92 17.02 18.3M
2023-09-19 17.38 17.56 17.19 17.33 21.1M
2023-09-18 17.13 17.54 16.91 17.30 25.6M
2023-09-15 17.22 17.59 16.93 17.22 40.7M
2023-09-14 16.75 17.13 16.69 17.01 30.5M
2023-09-13 16.55 16.95 16.50 16.80 23.6M
2023-09-12 17.28 17.44 16.66 16.69 27.4M
2023-09-11 16.77 17.30 16.71 17.18 34.1M
2023-09-08 16.77 16.99 16.71 16.73 13.1M
2023-09-07 17.10 17.37 16.72 16.83 22.9M
2023-09-06 16.99 17.20 16.79 17.15 28.6M
2023-09-05 17.10 17.16 16.80 17.01 31.8M
2023-09-04 17.61 17.80 17.11 17.30 64.6M
2023-09-01 16.06 17.30 16.01 17.08 59.5M
2023-08-31 16.09 16.16 15.80 15.88 20.3M
2023-08-30 16.03 16.16 15.80 15.84 21.3M
2023-08-29 15.28 15.99 15.28 15.94 35.3M
2023-08-28 15.70 15.88 15.20 15.39 33.1M
2023-08-25 14.90 15.08 14.71 14.93 23.4M
2023-08-24 14.51 15.24 14.45 15.00 41.2M
2023-08-23 14.75 14.94 14.38 14.51 31.9M
2023-08-22 14.19 14.94 14.19 14.75 41.9M
2023-08-21 14.25 14.45 14.18 14.19 11.5M
2023-08-18 14.57 14.70 14.24 14.24 20.6M
2023-08-17 14.62 14.68 14.45 14.61 17.0M
2023-08-16 14.76 14.92 14.66 14.68 17.0M
2023-08-15 14.97 15.15 14.66 14.81 17.0M
2023-08-14 14.68 15.06 14.56 14.99 26.9M
2023-08-11 15.11 15.49 14.86 14.89 26.2M
2023-08-10 15.16 15.52 15.02 15.13 19.1M
2023-08-09 15.05 15.23 14.97 15.17 19.5M
2023-08-08 14.88 15.24 14.68 15.15 32.3M
2023-08-07 15.15 15.28 14.97 15.24 18.8M
2023-08-04 15.60 15.93 15.07 15.20 32.2M
2023-08-03 15.38 15.49 15.24 15.32 19.5M
2023-08-02 15.75 15.75 15.43 15.59 19.6M
2023-08-01 15.87 16.10 15.69 15.75 27.3M
2023-07-31 15.64 16.25 15.61 15.72 50.2M
2023-07-28 14.98 15.57 14.81 15.43 35.1M
2023-07-27 15.13 15.31 15.02 15.02 23.6M
2023-07-26 15.08 15.30 14.93 15.07 27.7M
2023-07-25 14.30 15.45 14.27 15.13 86.7M
2023-07-24 14.08 14.23 13.79 14.07 17.8M
2023-07-21 14.33 14.42 14.12 14.16 21.1M
2023-07-20 14.37 14.77 14.32 14.47 44.5M
2023-07-19 14.16 14.36 14.12 14.30 23.8M
2023-07-18 14.25 14.48 14.11 14.20 29.4M
2023-07-17 14.29 14.36 13.98 14.17 27.4M
2023-07-14 14.65 14.76 14.25 14.40 49.0M
2023-07-13 13.95 14.75 13.93 14.64 82.6M
2023-07-12 13.58 13.85 13.48 13.69 31.1M
2023-07-11 13.65 13.69 13.39 13.60 23.9M
2023-07-10 13.47 13.70 13.40 13.64 29.7M
2023-07-07 13.20 13.82 13.08 13.57 42.3M
2023-07-06 13.46 13.47 13.24 13.27 18.6M
2023-07-05 13.40 13.55 13.35 13.46 22.2M
2023-07-04 13.55 13.60 13.22 13.46 29.7M
2023-07-03 13.02 13.48 13.01 13.42 43.3M
2023-06-30 12.93 13.15 12.90 13.00 27.6M
2023-06-29 13.33 13.33 12.88 12.94 27.7M
2023-06-28 13.25 13.33 13.04 13.28 25.5M
2023-06-27 12.65 13.40 12.60 13.19 44.6M
2023-06-26 12.90 12.99 12.59 12.67 31.5M
2023-06-21 13.21 13.44 12.97 13.01 26.1M
2023-06-20 13.42 13.46 13.19 13.19 22.4M
2023-06-19 13.78 13.79 13.33 13.38 37.8M
2023-06-16 13.68 13.95 13.63 13.80 34.7M
2023-06-15 13.82 13.85 13.45 13.78 51.4M
2023-06-14 13.90 14.07 13.58 13.84 60.1M
2023-06-13 13.99 14.06 13.71 13.90 37.0M
2023-06-12 13.87 14.18 13.70 14.04 47.4M
2023-06-09 13.90 14.15 13.71 14.05 57.2M
2023-06-08 13.52 13.94 13.42 13.92 55.9M
2023-06-07 13.43 13.70 13.28 13.46 30.1M
2023-06-06 13.17 13.98 13.12 13.57 66.9M
2023-06-05 13.50 13.63 13.18 13.19 38.6M
2023-06-02 12.81 13.53 12.81 13.50 58.6M
2023-06-01 12.72 12.97 12.62 12.84 31.5M
2023-05-31 13.20 13.20 12.66 12.78 50.0M
2023-05-30 13.19 13.30 13.03 13.24 19.7M
2023-05-29 13.16 13.33 13.10 13.26 28.3M
2023-05-26 13.07 13.25 12.86 13.17 27.7M
2023-05-25 13.27 13.33 13.01 13.17 20.9M
2023-05-24 13.48 13.49 13.19 13.26 24.8M
2023-05-23 13.61 13.71 13.49 13.54 25.3M
2023-05-22 13.59 13.68 13.36 13.60 28.9M
2023-05-19 13.82 13.82 13.44 13.66 49.3M
2023-05-18 14.40 14.40 13.82 13.91 42.0M
2023-05-17 15.21 15.38 14.97 15.04 39.8M
2023-05-16 15.39 15.68 15.26 15.31 40.4M
2023-05-15 15.29 15.43 14.91 15.39 41.7M
2023-05-12 15.61 15.62 15.06 15.26 30.7M
2023-05-11 15.71 15.72 15.13 15.58 20.9M
2023-05-10 15.92 15.99 15.53 15.70 20.7M
2023-05-09 16.19 16.29 15.78 15.80 35.1M
2023-05-08 15.47 16.43 15.47 16.17 46.9M
2023-05-05 15.70 15.89 15.25 15.34 31.4M
2023-05-04 16.13 16.16 15.40 15.67 45.1M
2023-04-28 16.11 16.45 16.05 16.30 26.3M
2023-04-27 16.81 16.94 16.02 16.23 45.7M
2023-04-26 17.11 17.35 16.75 16.82 29.9M
2023-04-25 17.40 17.77 17.11 17.18 37.6M
2023-04-24 18.52 18.82 17.59 17.70 47.1M
2023-04-21 18.87 18.97 18.51 18.58 22.1M
2023-04-20 19.08 19.10 18.31 18.87 48.3M
2023-04-19 19.16 19.60 19.00 19.07 39.3M
2023-04-18 19.05 19.41 18.91 19.09 29.2M
2023-04-17 18.26 19.21 18.20 19.17 49.6M
2023-04-14 18.08 18.60 17.85 18.40 51.7M
2023-04-13 17.52 18.25 17.47 17.95 48.3M
2023-04-12 17.28 18.13 17.20 17.52 43.8M
2023-04-11 17.38 17.65 17.02 17.31 35.4M
2023-04-10 16.98 17.67 16.97 17.53 36.3M
2023-04-07 17.36 17.55 17.06 17.08 24.9M
2023-04-06 17.64 17.87 17.22 17.43 24.4M
2023-04-04 17.55 18.04 17.42 17.76 25.6M
2023-04-03 17.72 17.99 17.26 17.69 32.3M
2023-03-31 18.10 18.14 17.60 17.72 27.8M
2023-03-30 17.30 18.25 16.98 18.12 48.1M
2023-03-29 17.62 17.64 17.16 17.26 20.8M
2023-03-28 17.62 17.89 17.33 17.48 44.4M
2023-03-27 18.20 18.30 17.72 18.02 36.0M
2023-03-24 18.48 18.75 17.84 18.46 36.1M
2023-03-23 17.56 18.46 17.39 18.29 32.5M
2023-03-22 17.59 18.02 17.47 17.61 22.6M
2023-03-21 17.30 17.65 17.23 17.59 19.6M
2023-03-20 17.35 17.48 17.03 17.28 22.3M
2023-03-17 17.06 17.54 16.98 17.34 26.2M
2023-03-16 17.40 17.55 16.87 16.99 40.4M
2023-03-15 17.85 17.96 17.60 17.80 19.8M
2023-03-14 18.10 18.49 17.72 17.73 23.7M
2023-03-13 17.90 18.34 17.80 18.13 16.9M
2023-03-10 18.16 18.31 17.86 17.96 29.2M
2023-03-09 18.60 18.82 18.36 18.47 19.8M
2023-03-08 18.73 18.73 18.21 18.55 30.2M
2023-03-07 18.75 19.49 18.68 18.92 39.3M
2023-03-06 19.20 19.45 18.61 18.85 41.8M
2023-03-03 18.70 19.62 18.50 19.41 47.8M
2023-03-02 19.11 19.21 18.66 18.75 24.8M
2023-03-01 18.70 19.12 18.51 19.03 28.9M
2023-02-28 18.75 18.90 18.43 18.70 25.5M
2023-02-27 18.87 19.18 18.64 18.87 23.3M
2023-02-24 19.60 19.70 18.74 18.86 38.6M
2023-02-23 19.95 20.33 19.42 19.74 32.1M
2023-02-22 19.49 19.86 19.30 19.53 37.0M
2023-02-21 18.95 19.75 18.78 19.46 65.1M
2023-02-20 17.44 18.90 17.44 18.84 75.2M
2023-02-17 16.99 17.45 16.99 17.22 21.6M
2023-02-16 17.43 17.51 16.86 17.00 30.6M
2023-02-15 17.54 18.19 17.45 17.50 34.8M
2023-02-14 17.24 17.87 17.24 17.51 27.1M
2023-02-13 17.15 17.70 16.91 17.26 30.7M
2023-02-10 17.49 17.50 16.88 17.13 30.4M
2023-02-09 17.55 17.68 17.30 17.48 27.7M
2023-02-08 17.80 17.94 17.44 17.51 31.8M
2023-02-07 17.89 18.05 17.67 17.86 24.9M
2023-02-06 18.01 18.11 17.65 17.90 24.9M
2023-02-03 18.25 18.38 17.91 18.26 22.5M
2023-02-02 17.99 18.50 17.78 18.38 25.2M
2023-02-01 17.79 18.05 17.63 17.99 37.5M
2023-01-31 17.45 17.80 17.33 17.53 20.8M
2023-01-30 17.79 18.02 17.50 17.56 31.4M
2023-01-20 17.24 17.73 17.15 17.57 30.3M
2023-01-19 17.14 17.31 16.91 17.18 22.4M
2023-01-18 16.70 17.39 16.60 17.14 42.4M
2023-01-17 16.59 16.75 16.41 16.58 24.1M
2023-01-16 16.49 16.75 16.44 16.53 31.8M
2023-01-13 16.04 16.40 15.95 16.35 34.8M
2023-01-12 15.86 16.10 15.79 15.90 26.5M
2023-01-11 15.38 16.05 15.32 15.86 49.3M
2023-01-10 15.36 15.54 15.13 15.31 33.5M
2023-01-09 14.88 15.56 14.78 15.22 45.9M
2023-01-06 14.46 14.88 14.42 14.78 34.1M
2023-01-05 14.64 14.71 14.38 14.50 45.3M
2023-01-04 15.14 15.25 14.68 14.70 28.6M
2023-01-03 14.93 15.18 14.60 15.18 27.0M