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
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 41.60 41.62 40.70 40.80 0.6M
2022-12-29 41.48 42.04 41.05 41.11 0.6M
2022-12-28 41.73 42.20 41.17 41.32 0.5M
2022-12-27 41.24 42.78 40.65 42.08 1.5M
2022-12-26 40.86 41.60 40.21 41.25 1.1M
2022-12-23 40.19 40.28 39.50 40.10 0.6M
2022-12-22 41.10 41.84 40.05 40.21 0.9M
2022-12-21 42.12 42.31 40.91 41.09 0.7M
2022-12-20 42.43 43.20 41.81 42.12 0.8M
2022-12-19 43.87 44.21 42.34 42.42 1.2M
2022-12-16 46.12 46.12 43.50 43.98 2.2M
2022-12-15 44.10 47.53 43.52 45.80 3.6M
2022-12-14 45.80 45.99 44.07 44.09 2.3M
2022-12-13 44.04 44.23 43.27 43.30 0.8M
2022-12-12 43.72 44.79 42.81 44.22 1.3M
2022-12-09 44.08 44.89 43.27 43.48 1.6M
2022-12-08 45.01 45.09 43.90 44.15 0.7M
2022-12-07 45.98 45.98 44.92 45.00 0.9M
2022-12-06 44.71 46.15 44.71 45.63 1.3M
2022-12-05 45.11 45.40 44.08 44.66 0.9M
2022-12-02 44.90 45.78 44.22 44.87 0.9M
2022-12-01 45.30 45.87 44.80 45.11 1.0M
2022-11-30 44.76 45.47 44.51 44.58 0.8M
2022-11-29 44.00 45.37 44.00 45.10 0.8M
2022-11-28 43.80 45.10 43.80 44.29 0.8M
2022-11-25 45.20 46.75 44.72 44.78 0.9M
2022-11-24 46.60 46.68 45.48 45.66 0.7M
2022-11-23 46.57 47.58 44.89 45.86 1.3M
2022-11-22 47.88 48.38 46.51 46.52 1.9M
2022-11-21 48.00 49.24 47.50 47.96 0.9M
2022-11-18 50.29 51.17 48.30 48.30 1.8M
2022-11-17 49.30 50.80 47.40 50.52 2.2M
2022-11-16 49.43 51.00 48.70 49.00 1.7M
2022-11-15 46.27 49.89 46.27 49.52 2.7M
2022-11-14 46.91 47.90 46.00 46.27 1.3M
2022-11-11 48.65 48.77 46.82 46.82 1.6M
2022-11-10 48.35 49.10 46.58 46.66 1.7M
2022-11-09 49.06 49.78 47.70 48.42 1.3M
2022-11-08 50.03 50.11 48.38 49.01 1.0M
2022-11-07 50.27 50.79 48.72 49.70 1.4M
2022-11-04 50.00 50.93 49.42 50.30 1.6M
2022-11-03 48.03 50.48 48.03 50.30 2.0M
2022-11-02 48.58 50.00 48.03 48.67 1.4M
2022-11-01 48.60 48.90 47.14 48.58 1.5M
2022-10-31 46.33 48.69 46.33 48.40 1.8M
2022-10-28 47.28 48.49 46.26 46.67 2.0M
2022-10-27 47.80 48.64 46.65 47.33 2.0M
2022-10-26 43.80 47.64 42.30 47.47 3.8M
2022-10-25 44.93 45.99 44.10 44.47 1.2M
2022-10-24 44.96 46.11 44.30 45.41 1.9M
2022-10-21 42.99 45.06 42.00 44.53 2.4M
2022-10-20 41.26 45.20 41.23 43.70 2.5M
2022-10-19 42.34 42.69 41.44 41.67 1.0M
2022-10-18 43.20 44.00 42.30 42.38 1.2M
2022-10-17 41.54 43.18 41.50 42.85 1.3M
2022-10-14 41.62 41.96 40.58 41.80 1.1M
2022-10-13 40.81 42.34 40.52 40.78 1.5M
2022-10-12 38.27 41.00 38.05 40.75 1.7M
2022-10-11 40.05 40.56 37.90 38.27 1.5M
2022-10-10 41.38 41.95 39.25 39.67 1.6M
2022-09-30 44.15 44.58 41.01 41.09 2.3M
2022-09-29 44.49 45.45 44.15 44.23 1.0M
2022-09-28 46.98 46.98 44.33 44.36 1.1M
2022-09-27 45.21 47.50 45.21 46.83 1.4M
2022-09-26 45.21 46.38 44.50 45.10 1.1M
2022-09-23 47.45 48.05 45.18 45.60 1.9M
2022-09-22 47.21 49.06 47.14 47.45 1.2M
2022-09-21 47.81 48.60 47.02 47.73 1.0M
2022-09-20 48.84 49.33 47.90 48.35 1.0M
2022-09-19 49.97 50.79 48.11 48.39 1.2M
2022-09-16 50.08 51.42 49.69 49.97 1.4M
2022-09-15 51.75 52.18 49.18 50.48 1.7M
2022-09-14 50.62 52.30 50.62 51.69 1.2M
2022-09-13 51.66 53.30 51.40 51.80 1.2M
2022-09-09 52.02 52.60 50.86 51.86 1.2M
2022-09-08 53.00 53.71 52.02 52.33 1.3M
2022-09-07 50.07 54.24 50.00 53.10 3.5M
2022-09-06 48.21 50.67 47.23 50.38 2.5M
2022-09-05 48.87 49.47 47.78 48.16 1.4M
2022-09-02 48.09 49.98 47.80 49.12 1.8M
2022-09-01 48.05 48.88 47.61 48.00 2.0M
2022-08-31 49.72 50.60 47.95 48.06 3.1M
2022-08-30 50.20 51.98 49.50 50.32 4.1M
2022-08-29 50.30 53.27 49.80 52.70 1.8M
2022-08-26 52.90 53.75 51.36 51.48 1.8M
2022-08-25 53.60 53.78 51.65 52.38 2.2M
2022-08-24 59.92 60.02 53.10 53.48 5.6M
2022-08-23 59.15 61.40 58.73 60.14 2.0M
2022-08-22 58.68 60.50 58.21 59.21 2.3M
2022-08-19 63.10 64.17 59.00 59.01 2.9M
2022-08-18 58.37 63.35 57.75 62.95 4.4M
2022-08-17 59.49 59.49 57.84 58.55 2.5M
2022-08-16 58.80 60.63 57.90 58.88 2.4M
2022-08-15 58.49 60.44 58.27 58.80 3.3M
2022-08-12 61.90 62.68 58.48 58.49 4.3M
2022-08-11 62.79 64.00 61.72 62.17 3.3M
2022-08-10 60.77 65.58 60.00 62.79 6.5M
2022-08-09 60.49 61.19 58.03 60.92 3.3M
2022-08-08 62.00 63.49 59.50 61.01 4.8M
2022-08-05 57.86 62.28 57.34 62.03 5.7M
2022-08-04 57.64 59.37 56.64 57.66 2.9M
2022-08-03 55.60 60.01 55.10 57.52 5.3M
2022-08-02 56.08 58.37 55.38 55.71 3.8M
2022-08-01 54.24 57.45 52.28 57.30 4.2M
2022-07-29 55.49 56.49 54.49 54.83 3.4M
2022-07-28 53.58 55.83 53.14 55.49 3.7M
2022-07-27 52.84 53.78 52.28 53.11 2.5M
2022-07-26 51.17 53.38 50.20 53.14 4.2M
2022-07-25 49.61 51.58 49.06 51.04 3.0M
2022-07-22 51.65 51.65 49.33 49.82 3.3M
2022-07-21 48.23 52.68 47.71 50.90 6.4M
2022-07-20 47.65 49.43 47.51 48.22 3.2M
2022-07-19 47.82 48.07 46.72 47.36 2.0M
2022-07-18 48.58 48.58 47.00 47.82 2.2M
2022-07-15 48.00 49.47 47.50 48.18 2.3M
2022-07-14 47.19 49.10 46.86 48.14 2.7M
2022-07-13 48.30 48.68 46.91 47.10 2.8M
2022-07-12 50.51 50.68 48.23 48.23 2.8M
2022-07-11 51.30 51.60 49.69 50.11 2.5M
2022-07-08 52.23 53.61 51.72 51.92 3.5M
2022-07-07 52.08 52.58 51.12 51.80 2.2M
2022-07-06 51.28 53.87 50.66 51.88 4.4M
2022-07-05 51.79 52.53 50.37 51.10 3.5M
2022-07-04 54.20 54.20 50.11 51.80 6.1M
2022-07-01 56.87 57.08 54.25 54.82 5.1M
2022-06-30 54.08 57.32 54.08 56.20 5.2M
2022-06-29 54.38 57.50 54.08 54.24 6.5M
2022-06-28 56.68 56.94 52.58 54.86 7.4M
2022-06-27 55.10 57.99 54.95 56.70 3.6M
2022-06-24 55.74 56.48 53.70 54.72 4.7M
2022-06-23 54.19 55.39 53.03 55.38 2.5M
2022-06-22 55.18 55.88 53.48 53.52 2.2M
2022-06-21 56.98 57.46 54.78 55.05 2.3M
2022-06-20 57.18 58.77 56.20 56.36 3.4M
2022-06-17 57.75 58.20 55.88 56.77 2.9M
2022-06-16 57.41 59.52 56.50 58.05 3.0M
2022-06-15 55.08 58.00 55.00 56.70 2.8M
2022-06-14 55.81 56.30 53.62 55.08 3.2M
2022-06-13 61.69 61.77 55.77 56.93 5.1M
2022-06-10 62.01 62.77 61.01 61.84 3.3M
2022-06-09 63.80 66.60 62.51 63.05 2.7M
2022-06-08 64.55 65.23 61.50 62.88 2.2M
2022-06-07 66.36 66.41 63.91 64.40 2.0M
2022-06-06 65.70 68.80 65.33 66.15 3.2M
2022-06-02 61.98 65.32 61.23 64.81 2.3M
2022-06-01 61.32 63.63 60.81 61.90 1.4M
2022-05-31 60.80 61.97 58.08 61.78 1.5M
2022-05-30 59.02 60.79 58.56 60.00 1.6M
2022-05-27 61.30 61.99 58.78 59.03 1.2M
2022-05-26 61.09 61.79 59.22 60.70 1.2M
2022-05-25 60.59 62.62 60.50 61.30 1.5M
2022-05-24 63.94 64.95 60.01 60.49 1.9M
2022-05-23 62.80 64.38 62.16 64.13 1.3M
2022-05-20 63.26 63.82 62.07 63.30 1.3M
2022-05-19 60.21 64.70 60.00 63.40 2.2M
2022-05-18 62.08 63.00 61.10 61.22 1.7M
2022-05-17 59.68 62.18 58.10 62.00 2.4M
2022-05-16 60.85 61.66 58.62 59.56 1.6M
2022-05-13 59.78 60.88 58.58 59.84 1.8M
2022-05-12 59.40 62.28 57.92 60.19 2.7M
2022-05-11 57.90 60.88 56.42 59.37 2.8M
2022-05-10 53.00 58.44 52.45 56.95 2.5M
2022-05-09 54.49 55.95 53.80 53.83 1.1M
2022-05-06 52.49 55.50 52.41 54.96 2.3M
2022-05-05 53.00 55.58 52.34 54.51 3.2M
2022-04-29 51.36 54.22 48.66 53.21 4.6M
2022-04-28 53.79 53.79 49.00 50.81 3.9M
2022-04-27 53.00 55.36 50.42 53.95 5.0M
2022-04-26 64.64 65.17 52.68 53.56 5.3M
2022-04-25 70.22 71.48 65.22 65.85 1.1M
2022-04-22 73.00 74.80 71.50 72.00 0.7M
2022-04-21 74.70 76.88 72.50 73.35 0.9M
2022-04-20 77.00 77.88 74.70 75.02 0.7M
2022-04-19 75.20 77.31 74.11 76.68 1.4M
2022-04-18 70.00 75.93 69.81 74.99 1.2M
2022-04-15 70.57 71.30 69.20 70.96 1.0M
2022-04-14 72.59 74.24 69.04 71.46 1.5M
2022-04-13 75.00 75.88 72.83 73.20 0.9M
2022-04-12 73.80 76.50 73.21 75.40 1.0M
2022-04-11 75.75 77.01 72.50 75.30 1.6M
2022-04-08 72.72 78.38 72.34 75.89 2.6M
2022-04-07 72.10 74.73 71.05 73.15 1.8M
2022-04-06 77.00 77.00 72.10 72.23 2.5M
2022-04-01 76.30 79.20 74.48 77.54 1.6M
2022-03-31 77.52 79.37 76.30 77.85 1.1M
2022-03-30 76.01 79.38 74.67 78.28 1.2M
2022-03-29 77.00 78.40 74.51 75.36 1.0M
2022-03-28 77.30 77.79 74.78 76.73 1.7M
2022-03-25 81.98 82.38 77.40 78.01 1.2M
2022-03-24 81.42 81.50 78.88 80.69 1.3M
2022-03-23 80.63 83.75 80.30 81.61 1.7M
2022-03-22 84.52 84.92 80.49 80.49 1.8M
2022-03-21 84.50 86.98 83.50 85.40 2.2M
2022-03-18 85.55 87.00 80.11 86.22 4.4M
2022-03-17 93.18 94.99 86.30 87.00 4.1M
2022-03-16 86.32 92.33 84.16 90.91 3.5M
2022-03-15 84.03 88.52 82.33 83.59 2.6M
2022-03-14 86.85 86.88 83.80 84.03 1.3M
2022-03-11 82.48 86.83 82.00 86.20 2.0M
2022-03-10 87.31 88.66 83.47 83.97 3.8M
2022-03-09 83.80 87.35 81.00 84.66 3.3M
2022-03-08 79.90 85.60 79.31 82.68 3.0M
2022-03-07 80.80 81.00 77.80 79.90 2.0M
2022-03-04 79.11 83.95 78.21 81.70 2.4M
2022-03-03 82.42 82.98 80.16 80.71 1.4M
2022-03-02 83.38 83.56 80.91 82.28 2.3M
2022-03-01 86.01 86.29 82.00 83.40 2.8M
2022-02-28 81.02 87.50 79.22 86.96 4.5M
2022-02-25 81.63 86.68 79.04 81.10 3.9M
2022-02-24 83.32 83.33 77.81 79.53 3.2M
2022-02-23 75.15 84.58 75.06 83.32 4.3M
2022-02-22 75.58 75.88 73.15 75.15 1.7M
2022-02-21 74.67 77.80 74.07 76.32 2.2M
2022-02-18 74.08 75.18 73.51 74.73 1.2M
2022-02-17 74.66 75.73 73.05 74.74 1.9M
2022-02-16 76.00 76.00 73.95 75.08 2.9M
2022-02-15 67.12 76.18 67.01 75.98 5.2M
2022-02-14 64.80 66.51 62.63 64.80 2.2M
2022-02-11 65.75 67.17 63.17 67.03 2.4M
2022-02-10 68.58 69.20 65.60 66.40 1.6M
2022-02-09 69.70 70.05 67.08 68.09 2.0M
2022-02-08 71.80 72.35 68.57 69.70 1.5M
2022-02-07 73.50 73.85 70.70 71.66 1.3M
2022-01-28 72.95 74.74 70.89 71.33 1.6M
2022-01-27 74.98 75.89 72.60 72.60 1.8M
2022-01-26 71.64 76.20 71.45 74.98 3.3M
2022-01-25 68.00 74.74 68.00 70.25 4.9M
2022-01-24 65.51 69.23 65.51 68.29 1.9M
2022-01-21 68.47 68.66 66.20 66.37 2.1M
2022-01-20 72.00 72.40 67.68 68.27 3.1M
2022-01-19 74.28 75.09 71.59 72.11 2.7M
2022-01-18 76.30 77.38 73.89 75.00 2.2M
2022-01-17 77.98 78.23 75.67 76.30 1.6M
2022-01-14 74.29 80.15 71.96 76.81 3.0M
2022-01-13 75.21 75.63 73.12 73.51 1.6M
2022-01-12 74.11 75.86 73.10 75.17 2.4M
2022-01-11 79.61 79.61 74.00 74.60 3.6M
2022-01-10 78.00 79.82 75.22 78.78 1.9M
2022-01-07 82.90 84.51 77.88 78.58 2.9M
2022-01-06 80.50 85.97 79.88 83.10 2.6M
2022-01-05 87.00 87.61 79.60 80.50 4.0M
2022-01-04 86.71 90.36 86.22 87.46 1.9M