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
2025-09-30 19.71 20.38 19.62 20.01 40.5M
2025-09-29 19.50 19.81 19.09 19.78 49.8M
2025-09-26 19.23 19.63 19.17 19.36 34.8M
2025-09-25 19.56 19.62 19.18 19.33 33.0M
2025-09-24 19.00 19.29 18.82 19.24 26.1M
2025-09-23 19.13 19.28 18.72 19.01 35.7M
2025-09-22 19.50 19.68 19.08 19.23 28.0M
2025-09-19 18.92 19.56 18.90 19.39 55.7M
2025-09-18 19.60 19.60 18.68 18.82 89.4M
2025-09-17 19.31 19.85 19.21 19.79 41.8M
2025-09-16 20.08 20.16 19.04 19.47 50.2M
2025-09-15 19.99 20.09 19.73 19.76 39.2M
2025-09-12 19.46 20.18 19.46 20.05 76.7M
2025-09-11 18.56 19.06 18.55 19.06 47.9M
2025-09-10 18.72 18.78 18.28 18.50 35.5M
2025-09-09 18.86 19.02 18.64 18.73 39.3M
2025-09-08 19.32 19.45 18.76 18.87 58.9M
2025-09-05 18.70 19.56 18.69 19.50 33.8M
2025-09-04 19.07 19.18 18.50 18.69 35.4M
2025-09-03 19.65 19.76 19.01 19.14 36.5M
2025-09-02 19.33 19.68 19.12 19.46 34.4M
2025-09-01 19.32 19.36 18.86 19.28 38.0M
2025-08-29 18.88 19.36 18.75 19.31 39.2M
2025-08-28 19.06 19.09 18.41 18.89 42.6M
2025-08-27 19.64 19.89 19.16 19.17 33.8M
2025-08-26 19.57 19.82 19.45 19.59 29.6M
2025-08-25 19.10 19.66 19.10 19.57 51.1M
2025-08-22 18.88 19.02 18.68 18.84 30.1M
2025-08-21 19.16 19.23 18.73 18.86 31.6M
2025-08-20 19.15 19.46 18.95 19.13 34.5M
2025-08-19 19.22 19.80 19.13 19.24 36.0M
2025-08-18 19.62 19.69 18.88 18.97 49.7M
2025-08-15 18.61 19.69 18.55 19.60 42.7M
2025-08-14 19.13 19.15 18.60 18.65 27.2M
2025-08-13 19.00 19.29 18.86 19.22 24.2M
2025-08-12 18.73 19.14 18.71 18.92 16.8M
2025-08-11 18.54 19.15 18.54 18.81 28.3M
2025-08-08 18.37 18.64 18.22 18.45 18.4M
2025-08-07 18.39 18.58 18.10 18.42 18.1M
2025-08-06 17.73 18.36 17.71 18.31 38.9M
2025-08-05 17.67 17.77 17.47 17.77 27.1M
2025-08-04 17.89 18.04 17.67 17.79 16.4M
2025-08-01 17.75 18.08 17.66 17.90 20.7M
2025-07-31 18.47 18.48 17.58 17.70 41.6M
2025-07-30 18.65 18.97 18.56 18.61 29.6M
2025-07-29 18.50 18.64 18.24 18.62 23.6M
2025-07-28 18.70 18.76 18.19 18.60 32.8M
2025-07-25 19.12 19.65 18.91 19.06 43.4M
2025-07-24 18.90 19.30 18.62 19.25 40.8M
2025-07-23 19.43 19.85 18.98 19.11 61.0M
2025-07-22 18.08 19.45 18.06 19.39 105.5M
2025-07-21 17.07 18.10 17.07 18.08 73.1M
2025-07-18 16.93 17.12 16.88 17.02 21.2M
2025-07-17 16.83 16.93 16.76 16.87 18.0M
2025-07-16 16.96 16.98 16.75 16.82 22.8M
2025-07-15 17.11 17.25 16.85 16.96 23.2M
2025-07-14 17.30 17.46 17.07 17.13 26.1M
2025-07-11 17.35 17.55 17.21 17.33 24.2M
2025-07-10 17.12 17.44 17.10 17.35 27.5M
2025-07-09 17.18 17.29 16.99 17.05 28.5M
2025-07-08 16.88 17.05 16.88 17.01 18.7M
2025-07-07 17.05 17.08 16.86 16.88 23.6M
2025-07-04 17.29 17.36 17.09 17.12 27.6M
2025-07-03 17.48 17.50 17.24 17.30 27.6M
2025-07-02 17.17 17.54 17.10 17.41 38.7M
2025-07-01 16.71 17.20 16.60 17.19 41.0M
2025-06-30 16.90 16.99 16.59 16.64 37.4M
2025-06-27 16.47 17.09 16.47 16.90 66.1M
2025-06-26 16.33 16.51 16.26 16.31 29.6M
2025-06-25 16.54 16.54 16.16 16.44 41.2M
2025-06-24 16.20 16.80 16.18 16.53 37.4M
2025-06-23 16.12 16.24 16.08 16.14 21.4M
2025-06-20 16.37 16.40 16.11 16.14 34.9M
2025-06-19 16.71 16.75 16.31 16.39 24.1M
2025-06-18 16.95 17.15 16.63 16.72 21.5M
2025-06-17 17.05 17.06 16.73 16.83 20.2M
2025-06-16 16.93 17.24 16.82 17.02 29.4M
2025-06-13 17.15 17.27 16.73 16.98 48.1M
2025-06-12 17.09 17.38 17.04 17.16 24.9M
2025-06-11 16.90 17.26 16.86 17.16 25.7M
2025-06-10 16.78 17.18 16.72 16.89 31.7M
2025-06-09 16.52 16.78 16.21 16.70 23.8M
2025-06-06 16.65 16.72 16.46 16.52 15.4M
2025-06-05 16.50 16.67 16.46 16.57 21.3M
2025-06-04 16.39 16.65 16.36 16.47 21.8M
2025-06-03 16.52 16.60 16.28 16.34 23.7M
2025-05-30 16.58 16.64 16.46 16.51 14.9M
2025-05-29 16.50 16.68 16.40 16.65 16.6M
2025-05-28 16.36 16.55 16.35 16.51 23.2M
2025-05-27 16.91 16.96 16.21 16.29 44.7M
2025-05-26 16.93 16.97 16.74 16.91 13.3M
2025-05-23 17.17 17.41 16.85 16.88 18.6M
2025-05-22 17.21 17.35 17.10 17.12 13.4M
2025-05-21 17.12 17.53 17.02 17.34 26.0M
2025-05-20 16.70 17.15 16.68 17.11 32.4M
2025-05-19 16.80 16.88 16.61 16.70 21.1M
2025-05-16 16.90 16.93 16.75 16.89 15.0M
2025-05-15 17.71 17.74 17.30 17.35 21.2M
2025-05-14 17.50 17.82 17.42 17.80 23.0M
2025-05-13 17.40 17.88 17.31 17.52 25.9M
2025-05-12 16.87 17.22 16.80 17.20 32.9M
2025-05-09 16.87 16.90 16.71 16.75 14.0M
2025-05-08 16.99 16.99 16.71 16.86 25.6M
2025-05-07 17.08 17.26 16.93 17.10 26.3M
2025-05-06 17.12 17.18 16.65 16.98 34.4M
2025-04-30 16.98 17.34 16.92 17.02 25.2M
2025-04-29 16.94 17.15 16.90 16.98 16.8M
2025-04-28 16.79 17.05 16.65 16.97 19.2M
2025-04-25 16.60 17.08 16.59 16.79 27.2M
2025-04-24 16.60 16.79 16.44 16.58 19.1M
2025-04-23 16.37 16.69 16.34 16.60 32.5M
2025-04-22 16.46 16.76 16.13 16.20 59.8M
2025-04-21 16.80 17.05 16.58 16.72 32.6M
2025-04-18 16.59 16.86 16.50 16.85 17.5M
2025-04-17 16.55 16.83 16.45 16.56 26.7M
2025-04-16 16.90 16.94 16.35 16.59 21.6M
2025-04-15 17.18 17.18 16.80 16.90 20.1M
2025-04-14 16.66 17.39 16.64 17.20 39.8M
2025-04-11 16.60 16.67 16.34 16.53 27.5M
2025-04-10 16.64 17.00 16.51 16.74 35.3M
2025-04-09 15.95 16.27 15.65 16.17 42.8M
2025-04-08 16.53 16.67 16.00 16.17 48.3M
2025-04-07 17.33 17.33 16.52 16.52 39.7M
2025-04-03 18.50 18.59 18.13 18.35 17.0M
2025-04-02 18.71 19.08 18.53 18.58 17.6M
2025-04-01 18.77 18.95 18.59 18.80 15.1M
2025-03-31 18.61 18.84 18.50 18.76 16.6M
2025-03-28 18.81 18.91 18.58 18.71 15.5M
2025-03-27 18.77 18.98 18.67 18.89 15.7M
2025-03-26 19.45 19.62 18.75 18.77 36.9M
2025-03-25 19.54 19.67 19.07 19.44 36.7M
2025-03-24 18.90 19.68 18.90 19.64 32.6M
2025-03-21 19.41 19.54 18.90 18.95 21.4M
2025-03-20 19.39 19.80 19.34 19.40 31.2M
2025-03-19 19.17 19.28 18.93 19.20 25.0M
2025-03-18 19.74 19.85 19.11 19.28 40.1M
2025-03-17 19.70 20.02 19.60 19.74 23.5M
2025-03-14 20.49 20.69 19.58 19.70 40.9M
2025-03-13 20.30 20.51 20.02 20.19 18.6M
2025-03-12 20.47 20.80 20.16 20.28 28.6M
2025-03-11 20.30 20.48 19.98 20.42 27.3M
2025-03-10 20.10 20.87 20.10 20.69 40.2M
2025-03-07 19.05 20.66 19.00 20.29 72.0M
2025-03-06 19.01 19.35 18.90 19.06 32.9M
2025-03-05 18.55 19.04 18.29 18.94 34.8M
2025-03-04 18.54 18.87 18.28 18.55 21.6M
2025-03-03 18.18 19.00 18.10 18.61 49.8M
2025-02-28 17.78 18.34 17.67 18.01 40.7M
2025-02-27 17.88 17.93 17.33 17.89 35.8M
2025-02-26 17.65 18.37 17.60 17.88 37.9M
2025-02-25 17.96 18.15 17.58 17.65 27.4M
2025-02-24 17.50 18.19 17.41 17.96 40.6M
2025-02-21 17.55 18.17 17.44 17.61 38.0M
2025-02-20 17.05 17.54 16.91 17.49 32.7M
2025-02-19 17.09 17.14 16.75 17.11 32.1M
2025-02-18 17.38 17.41 17.06 17.12 25.7M
2025-02-17 17.82 17.85 17.25 17.38 42.8M
2025-02-14 17.80 18.00 17.60 17.88 22.7M
2025-02-13 17.85 18.23 17.80 17.80 28.9M
2025-02-12 18.23 18.24 17.71 17.93 40.9M
2025-02-11 17.94 18.50 17.94 18.40 38.3M
2025-02-10 17.84 18.30 17.42 17.95 39.6M
2025-02-07 17.66 18.20 17.32 17.96 44.1M
2025-02-06 17.82 18.06 17.51 17.68 29.1M
2025-02-05 18.55 18.59 17.62 17.82 30.3M
2025-01-27 18.02 18.63 17.81 18.47 31.3M
2025-01-24 17.88 18.13 17.85 18.09 20.4M
2025-01-23 18.49 18.56 17.88 17.98 30.6M
2025-01-22 18.55 18.61 18.18 18.38 20.9M
2025-01-21 18.39 18.67 18.16 18.60 27.5M
2025-01-20 18.85 18.90 18.28 18.37 31.7M
2025-01-17 18.97 19.02 18.60 18.77 30.6M
2025-01-16 17.83 19.03 17.79 18.99 71.2M
2025-01-15 18.05 18.51 17.60 17.66 30.2M
2025-01-14 17.89 18.13 17.60 18.13 40.0M
2025-01-13 17.17 18.00 17.11 17.90 49.9M
2025-01-10 17.06 17.86 17.06 17.31 31.3M
2025-01-09 16.86 17.23 16.70 17.06 28.7M
2025-01-08 17.39 17.50 16.68 16.99 43.8M
2025-01-07 17.41 17.85 17.17 17.52 38.4M
2025-01-06 17.60 18.12 17.20 17.43 57.1M
2025-01-03 16.84 17.89 16.84 17.57 70.6M
2025-01-02 16.77 17.45 16.60 16.84 37.2M