神工股份

688233
🏛️ 中国 →
45.30
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 47.06 47.08 45.76 46.44 2,830.8K
09:35 46.43 47.33 46.13 46.68 1,545.9K
09:40 46.78 47.00 46.43 46.74 758.7K
09:45 46.63 46.63 45.92 46.04 762.3K
09:50 46.04 46.22 45.80 45.90 637.2K
09:55 45.91 46.80 45.91 46.80 374.6K
10:00 46.80 47.18 46.50 46.50 777.7K
10:05 46.50 46.80 46.32 46.80 313.2K
10:10 46.85 46.85 46.26 46.42 338.1K
10:15 46.33 46.48 46.20 46.22 259.7K
10:20 46.17 46.48 45.84 45.94 441.0K
10:25 46.02 46.27 45.88 45.90 265.2K
10:30 45.94 46.49 45.91 46.42 252.6K
10:35 46.47 47.16 46.23 47.16 467.1K
10:40 47.12 47.34 46.91 46.91 590.9K
10:45 46.91 47.48 46.91 47.23 620.9K
10:50 47.20 47.84 47.03 47.15 812.2K
10:55 47.15 47.15 46.60 46.90 461.6K
11:00 46.90 47.07 46.81 46.95 241.4K
11:05 46.97 46.97 46.51 46.63 236.8K
11:10 46.65 46.70 46.50 46.54 147.0K
11:15 46.60 46.61 46.20 46.27 179.4K
11:20 46.22 46.27 46.00 46.13 313.5K
11:25 46.10 46.18 46.06 46.15 160.3K
13:00 46.13 46.33 45.98 46.33 277.2K
13:05 46.31 46.35 46.10 46.15 152.8K
13:10 46.15 46.33 46.11 46.22 123.7K
13:15 46.22 46.32 46.00 46.11 232.9K
13:20 46.13 46.23 46.04 46.09 169.8K
13:25 46.02 46.23 46.02 46.14 134.7K
13:30 46.14 46.14 45.96 46.00 210.4K
13:35 46.00 46.02 45.86 45.90 252.9K
13:40 45.90 46.03 45.77 45.89 283.9K
13:45 45.91 46.07 45.83 46.07 147.3K
13:50 46.08 46.08 45.75 45.86 178.8K
13:55 45.83 45.86 45.40 45.76 326.9K
14:00 45.67 45.84 45.65 45.77 173.5K
14:05 45.73 45.74 45.50 45.57 164.7K
14:10 45.50 45.64 45.33 45.42 220.3K
14:15 45.41 45.64 45.37 45.49 216.3K
14:20 45.47 45.58 45.20 45.20 260.5K
14:25 45.18 45.28 45.00 45.13 450.7K
14:30 45.13 45.35 44.97 45.14 549.2K
14:35 45.08 45.14 44.76 44.82 564.8K
14:40 44.86 45.48 44.79 45.40 554.9K
14:45 45.41 45.64 45.33 45.61 395.4K
14:50 45.60 45.67 45.37 45.65 380.4K
14:55 45.61 45.66 45.19 45.32 206.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 46.91 47.84 44.73 45.30 20.6M
2025-09-25 48.96 48.96 45.43 46.53 32.8M
2025-09-24 37.20 44.51 37.20 44.51 21.1M
2025-09-23 35.10 37.41 33.58 37.09 13.1M
2025-09-22 34.30 34.90 34.03 34.75 4.0M
2025-09-19 34.61 35.25 33.85 34.37 4.7M
2025-09-18 35.24 35.88 34.10 34.55 7.7M
2025-09-17 34.45 35.50 34.34 35.05 4.8M
2025-09-16 34.50 34.62 33.87 34.45 4.2M
2025-09-15 35.20 35.57 34.50 34.55 4.3M
2025-09-12 34.22 35.38 33.78 34.86 6.6M
2025-09-11 32.00 33.76 31.63 33.74 5.7M
2025-09-10 32.30 32.72 31.73 32.15 3.3M
2025-09-09 33.64 33.64 32.15 32.30 3.8M
2025-09-08 33.51 33.88 33.04 33.63 3.9M
2025-09-05 32.45 33.58 32.15 33.50 4.3M
2025-09-04 33.85 34.04 31.47 32.32 6.1M
2025-09-03 35.08 35.23 33.68 33.84 4.9M
2025-09-02 37.31 37.31 34.61 34.67 8.4M
2025-09-01 36.80 37.58 36.78 37.32 5.6M
2025-08-29 37.80 37.80 36.51 36.56 6.0M
2025-08-28 37.41 37.93 35.98 37.77 8.9M
2025-08-27 37.32 38.68 37.00 37.21 9.5M
2025-08-26 38.50 38.70 36.90 37.45 9.0M
2025-08-25 38.80 40.50 38.10 39.11 16.2M
2025-08-22 37.13 40.37 37.02 39.82 10.9M
2025-08-21 37.89 37.89 36.61 37.17 5.4M
2025-08-20 36.81 37.68 35.92 37.55 6.9M
2025-08-19 35.80 37.80 35.66 37.10 7.7M
2025-08-18 36.00 36.50 35.50 35.93 6.8M
2025-08-15 33.80 35.23 33.78 35.12 6.8M
2025-08-14 34.73 35.20 33.70 33.73 6.3M
2025-08-13 34.75 35.14 34.30 34.78 6.0M
2025-08-12 34.32 35.24 33.68 34.96 8.1M
2025-08-11 34.38 34.90 34.00 34.58 6.0M
2025-08-08 35.88 35.89 34.31 34.36 8.6M
2025-08-07 33.58 36.80 33.18 36.05 14.5M
2025-08-06 32.38 33.09 32.26 33.09 4.5M
2025-08-05 32.27 32.99 31.83 32.58 4.9M
2025-08-04 31.70 32.19 31.50 32.15 3.6M
2025-08-01 32.45 32.51 31.80 31.94 3.7M
2025-07-31 32.28 33.30 31.95 32.18 6.7M
2025-07-30 33.20 33.20 31.90 32.33 5.7M
2025-07-29 32.80 33.49 32.61 33.16 6.3M
2025-07-28 33.02 33.17 32.43 32.95 5.5M
2025-07-25 32.59 32.95 31.65 32.85 5.7M
2025-07-24 32.48 33.23 32.20 32.55 4.7M
2025-07-23 32.30 32.94 32.01 32.47 4.5M
2025-07-22 32.19 32.89 32.00 32.17 3.8M
2025-07-21 32.16 32.60 31.91 32.19 4.3M
2025-07-18 31.43 33.15 31.43 32.46 6.4M
2025-07-17 31.40 31.55 31.15 31.38 3.2M
2025-07-16 31.18 31.72 30.70 31.40 5.6M
2025-07-15 33.62 33.62 31.22 31.27 10.1M
2025-07-14 32.34 34.24 32.05 33.58 7.6M
2025-07-11 32.30 32.48 31.51 32.04 4.8M
2025-07-10 32.45 32.82 31.76 32.51 4.5M
2025-07-09 32.20 33.50 31.88 32.21 5.9M
2025-07-08 32.00 32.50 31.66 32.23 5.1M
2025-07-07 31.88 32.30 31.30 31.62 3.5M
2025-07-04 32.29 32.40 31.04 31.78 6.1M
2025-07-03 32.42 32.49 31.61 32.45 5.9M
2025-07-02 31.81 33.05 31.69 32.50 9.0M
2025-07-01 31.50 32.54 31.25 32.09 10.8M
2025-06-30 29.20 31.85 29.08 31.77 12.6M
2025-06-27 29.59 29.60 28.97 29.03 4.1M
2025-06-26 29.91 30.00 29.18 29.30 5.0M
2025-06-25 29.89 30.29 29.15 30.02 6.6M
2025-06-24 29.75 29.89 29.21 29.67 4.7M
2025-06-23 28.21 29.76 28.21 29.51 6.7M
2025-06-20 28.18 29.30 28.13 28.50 5.8M
2025-06-19 28.38 28.68 27.87 28.02 4.7M
2025-06-18 27.78 28.75 27.68 28.25 6.1M
2025-06-17 26.90 28.17 26.79 27.98 7.1M
2025-06-16 26.35 27.15 26.20 26.58 3.1M
2025-06-13 26.67 26.85 26.11 26.39 2.4M
2025-06-12 26.41 26.91 26.41 26.72 1.9M
2025-06-11 26.69 27.09 26.67 26.77 2.3M
2025-06-10 27.54 27.64 26.27 26.71 4.2M
2025-06-09 27.69 27.76 27.11 27.42 2.8M
2025-06-06 27.54 28.10 27.31 27.40 3.7M
2025-06-05 27.05 27.64 26.86 27.53 3.8M
2025-06-04 27.02 27.45 26.82 27.02 3.9M
2025-06-03 26.38 27.28 26.22 27.03 4.0M
2025-05-30 26.85 26.96 26.13 26.25 3.4M
2025-05-29 26.48 27.10 26.48 27.04 3.4M
2025-05-28 26.85 26.99 26.35 26.49 2.7M
2025-05-27 26.66 26.98 26.50 26.78 2.5M
2025-05-26 26.77 26.99 26.48 26.67 2.8M
2025-05-23 27.15 27.29 26.70 26.70 3.2M
2025-05-22 27.90 28.25 27.17 27.18 3.8M
2025-05-21 28.17 28.27 27.58 27.88 2.9M
2025-05-20 28.05 28.45 27.37 28.17 4.0M
2025-05-19 28.21 28.50 27.71 27.97 4.6M
2025-05-16 27.49 28.23 27.44 27.80 4.2M
2025-05-15 28.15 28.39 27.23 27.61 5.1M
2025-05-14 28.44 28.78 27.71 27.94 5.4M
2025-05-13 29.00 29.13 28.31 28.44 4.7M
2025-05-12 28.93 29.35 28.32 28.71 5.1M
2025-05-09 29.42 29.68 28.27 28.91 6.0M
2025-05-08 28.65 30.00 28.51 29.37 8.1M
2025-05-07 28.93 30.65 28.71 28.93 12.2M
2025-05-06 28.64 28.79 27.85 28.62 8.8M
2025-04-30 27.22 29.45 27.22 28.64 10.6M
2025-04-29 27.20 28.42 26.86 27.55 10.9M
2025-04-28 26.00 27.83 25.70 26.90 12.4M
2025-04-25 23.77 25.36 23.44 25.29 7.0M
2025-04-24 23.97 24.05 23.42 23.71 2.9M
2025-04-23 24.11 24.11 23.63 23.92 3.5M
2025-04-22 23.40 24.29 23.34 24.02 5.0M
2025-04-21 22.80 23.99 22.67 23.55 4.5M
2025-04-18 23.33 23.37 22.65 22.80 3.3M
2025-04-17 22.06 24.05 22.06 23.40 5.3M
2025-04-16 22.74 23.13 22.01 22.40 2.9M
2025-04-15 22.83 23.20 22.64 22.90 2.6M
2025-04-14 23.45 23.48 22.76 22.97 3.7M
2025-04-11 21.21 23.88 21.15 22.81 7.1M
2025-04-10 21.50 22.00 21.21 21.33 4.1M
2025-04-09 19.24 20.96 18.36 20.76 5.0M
2025-04-08 19.28 20.63 19.03 19.64 4.3M
2025-04-07 22.02 22.62 18.97 19.30 5.4M
2025-04-03 24.26 24.72 23.44 23.71 2.8M
2025-04-02 23.94 24.75 23.94 24.49 2.7M
2025-04-01 23.43 24.40 23.40 24.14 3.6M
2025-03-31 24.03 24.23 23.00 23.39 3.9M
2025-03-28 24.00 25.56 24.00 24.17 5.2M
2025-03-27 23.70 24.49 23.17 23.88 3.3M
2025-03-26 23.50 24.02 23.50 23.73 1.8M
2025-03-25 23.66 23.96 23.33 23.50 1.5M
2025-03-24 24.20 24.36 23.17 23.68 2.5M
2025-03-21 24.89 24.89 24.06 24.19 2.9M
2025-03-20 24.86 25.35 24.62 24.86 2.9M
2025-03-19 24.99 25.17 24.68 24.86 2.7M
2025-03-18 24.51 25.25 24.46 25.01 3.2M
2025-03-17 24.60 24.62 24.19 24.44 2.2M
2025-03-14 23.98 24.48 23.74 24.44 2.4M
2025-03-13 24.75 24.77 23.79 23.98 2.9M
2025-03-12 24.66 24.98 24.63 24.71 2.5M
2025-03-11 24.59 24.83 24.34 24.72 2.4M
2025-03-10 24.68 25.07 24.51 24.67 2.4M
2025-03-07 25.10 25.48 24.71 24.88 3.6M
2025-03-06 24.73 25.50 24.70 25.03 3.8M
2025-03-05 25.20 25.21 24.28 24.66 3.2M
2025-03-04 24.16 25.14 24.07 25.03 3.5M
2025-03-03 24.40 25.00 24.04 24.50 3.4M
2025-02-28 25.38 25.68 24.16 24.30 4.2M
2025-02-27 25.54 26.06 24.89 25.73 4.9M
2025-02-26 25.05 25.77 24.66 25.54 4.8M
2025-02-25 24.43 25.23 24.40 24.90 4.4M
2025-02-24 24.49 25.07 24.39 24.87 6.2M
2025-02-21 23.90 24.28 23.36 24.24 4.8M
2025-02-20 23.38 23.70 23.30 23.53 2.4M
2025-02-19 22.50 23.56 22.23 23.56 4.1M
2025-02-18 23.39 23.64 22.29 22.41 3.5M
2025-02-17 23.48 23.68 23.10 23.33 2.8M
2025-02-14 23.69 23.75 23.21 23.40 2.5M
2025-02-13 24.07 24.14 23.47 23.53 2.7M
2025-02-12 23.61 24.07 23.41 24.07 3.5M
2025-02-11 24.14 24.14 23.51 23.60 3.0M
2025-02-10 23.78 24.15 23.60 24.09 3.4M
2025-02-07 24.01 24.26 23.48 23.78 4.3M
2025-02-06 23.00 23.95 22.78 23.88 3.8M
2025-02-05 23.44 23.65 22.93 23.01 3.1M
2025-01-27 23.50 23.60 22.78 23.10 3.8M
2025-01-24 23.41 23.78 23.25 23.78 2.2M
2025-01-23 23.60 23.94 23.38 23.53 2.6M
2025-01-22 23.58 23.79 23.12 23.43 1.9M
2025-01-21 23.55 23.67 22.96 23.44 2.2M
2025-01-20 23.48 23.65 22.97 23.39 2.4M
2025-01-17 22.74 23.69 22.31 23.43 2.8M
2025-01-16 22.68 23.28 22.42 22.74 2.0M
2025-01-15 22.88 23.05 22.53 22.68 2.1M
2025-01-14 21.79 22.88 21.72 22.88 2.2M
2025-01-13 21.36 22.03 20.77 21.79 2.1M
2025-01-10 22.02 22.48 21.40 21.40 1.9M
2025-01-09 22.02 22.35 21.77 22.01 1.9M
2025-01-08 22.12 22.20 21.05 22.02 2.3M
2025-01-07 21.44 22.12 21.36 22.12 2.0M
2025-01-06 21.51 21.97 21.00 21.40 2.1M
2025-01-03 22.68 22.98 21.55 21.61 2.7M
2025-01-02 23.45 23.74 22.40 22.61 2.4M