神火股份（000933）历史行情

以下为神火股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-14	26.560	26.690	26.950	26.480	-0.010	-0.037%	1,257.79万	3.36亿	0.560%
2026-10-13	26.460	26.700	27.040	26.400	0.490	1.870%	42.86万	11.45亿	1.910%
2026-10-12	27.170	26.210	27.280	26.160	-0.960	-3.530%	29.97万	7.97亿	1.330%
2026-10-09	26.400	27.170	27.230	26.160	0.770	2.920%	41.76万	11.21亿	1.860%
2026-10-08	25.980	26.400	26.850	25.980	0.180	0.690%	34.89万	9.26亿	1.550%
2026-10-07	25.720	26.220	26.330	25.610	0.120	0.460%	2,956.44万	7.72亿	1.315%
2026-10-06	25.720	26.220	26.330	25.610	0.120	0.460%	2,956.44万	7.72亿	1.315%
2026-10-05	25.720	26.220	26.330	25.610	0.120	0.460%	2,956.44万	7.72亿	1.315%
2026-10-02	25.720	26.220	26.330	25.610	0.120	0.460%	2,956.44万	7.72亿	1.315%
2026-10-01	25.720	26.220	26.330	25.610	0.120	0.460%	2,956.44万	7.72亿	1.315%
2026-09-30	25.720	26.220	26.330	25.610	0.120	0.460%	29.56万	7.72亿	1.320%
2026-09-29	25.240	26.100	26.230	24.900	0.950	3.780%	38.70万	9.88亿	1.720%
2026-09-28	25.430	25.150	25.440	25.000	-0.570	-2.220%	32.82万	8.26亿	1.460%
2026-09-27	26.010	25.720	26.500	25.630	-0.400	-1.531%	2,969.85万	7.72亿	1.321%
2026-09-24	26.010	25.720	26.500	25.630	-0.400	-1.530%	29.70万	7.72亿	1.320%
2026-09-23	26.390	26.120	26.480	25.990	-0.260	-0.990%	24.27万	6.34亿	1.080%
2026-09-22	26.290	26.380	26.600	26.120	0.140	0.530%	25.06万	6.60亿	1.120%
2026-09-21	26.820	26.240	26.830	26.120	-0.570	-2.130%	35.12万	9.24亿	1.560%
2026-09-18	27.040	26.810	27.200	26.700	0.360	1.360%	28.85万	7.77亿	1.280%
2026-09-17	26.570	26.450	27.020	26.040	-0.420	-1.560%	33.86万	8.96亿	1.510%
2026-09-16	26.800	26.870	27.030	26.020	0.060	0.220%	47.26万	12.55亿	2.100%
2026-09-15	26.850	26.810	26.980	26.550	-0.040	-0.150%	21.41万	5.74亿	0.950%
2026-09-14	26.800	26.850	27.090	26.730	-0.300	-1.100%	25.70万	6.91亿	1.140%
2026-09-11	27.280	27.150	27.550	26.900	-1.000	-3.550%	51.61万	14.01亿	2.300%
2026-09-10	28.800	28.150	29.060	28.030	-0.760	-2.630%	36.84万	10.46亿	1.640%
2026-09-09	27.490	28.910	28.950	27.440	1.430	5.200%	72.10万	20.48亿	3.210%
2026-09-08	27.160	27.480	27.540	26.930	0.530	1.970%	29.39万	8.02亿	1.310%
2026-09-07	27.150	26.950	27.240	26.720	-0.410	-1.500%	29.48万	7.94亿	1.310%
2026-09-04	27.950	27.360	28.020	27.230	-0.490	-1.760%	33.91万	9.33亿	1.510%
2026-09-03	27.650	27.850	28.190	27.510	0.700	2.580%	40.86万	11.42亿	1.820%
2026-09-02	27.480	27.150	27.780	26.840	-0.340	-1.240%	36.01万	9.79亿	1.600%
2026-09-01	27.680	27.490	27.980	27.470	0.010	0.040%	37.67万	10.45亿	1.680%
2026-08-31	27.200	27.480	27.580	26.690	-0.110	-0.400%	37.61万	10.26亿	1.670%
2026-08-28	27.280	27.590	27.700	26.700	0.670	2.490%	50.32万	13.74亿	2.240%
2026-08-27	26.440	26.920	26.970	26.340	0.420	1.580%	41.51万	11.11亿	1.850%
2026-08-26	26.060	26.500	26.790	26.030	0.490	1.880%	42.72万	11.33亿	1.900%
2026-08-25	25.900	26.010	26.220	25.650	-0.070	-0.270%	28.27万	7.33亿	1.260%
2026-08-24	25.940	26.080	26.220	25.600	0.300	1.160%	42.98万	11.13亿	1.910%
2026-08-21	25.320	25.780	25.820	25.170	0.530	2.100%	41.27万	10.53亿	1.840%
2026-08-20	26.180	25.250	26.430	25.110	-0.580	-2.250%	48.64万	12.46亿	2.160%
2026-08-19	25.800	25.830	26.090	25.680	-0.550	-2.080%	31.71万	8.21亿	1.410%
2026-08-18	26.250	26.380	26.650	26.070	-0.180	-0.680%	30.20万	7.94亿	1.340%
2026-08-17	26.080	26.560	26.660	25.860	0.730	2.830%	42.10万	11.11亿	1.870%
2026-08-14	25.600	25.830	25.980	25.450	-0.070	-0.270%	31.83万	8.18亿	1.420%
2026-08-13	26.750	25.900	26.890	25.880	-1.340	-4.920%	75.96万	19.96亿	3.380%
2026-08-12	27.600	27.240	28.000	27.120	0.330	1.230%	68.34万	18.83亿	3.040%
2026-08-11	27.740	26.910	28.430	26.840	-0.430	-1.570%	85.80万	23.71亿	3.820%
2026-08-10	27.040	27.340	27.750	26.860	0.510	1.900%	58.87万	16.06亿	2.620%
2026-08-07	26.400	26.830	27.130	26.400	0.490	1.860%	60.93万	16.34亿	2.710%
2026-08-06	26.410	26.340	26.500	25.760	0.140	0.530%	70.12万	18.34亿	3.120%
2026-08-05	25.490	26.200	26.310	25.170	0.510	1.990%	72.40万	18.79亿	3.220%
2026-08-04	25.680	25.690	25.940	25.250	0.320	1.260%	51.10万	13.10亿	2.270%
2026-08-03	25.750	25.370	25.920	25.260	-0.700	-2.690%	61.45万	15.67亿	2.730%
2026-07-31	25.760	26.070	26.470	25.760	-0.290	-1.100%	73.13万	19.10亿	3.250%
2026-07-30	26.200	26.360	26.960	26.140	0.610	2.370%	67.43万	17.85亿	3.000%
2026-07-29	25.290	25.750	25.850	25.200	0.650	2.590%	59.68万	15.26亿	2.660%
2026-07-28	24.760	25.100	25.250	24.330	-0.250	-0.990%	63.09万	15.63亿	2.810%
2026-07-27	25.200	25.350	25.650	24.700	0.370	1.480%	50.22万	12.67亿	2.230%
2026-07-24	25.800	24.980	25.960	24.960	-1.280	-4.870%	61.17万	15.51亿	2.720%
2026-07-23	25.030	26.260	26.840	24.800	1.260	5.040%	87.77万	22.85亿	3.910%
2026-07-22	24.660	25.000	25.450	24.300	0.540	2.210%	72.88万	18.20亿	3.240%
2026-07-21	24.850	24.460	25.040	23.870	-0.740	-2.940%	79.29万	19.33亿	3.530%
2026-07-20	24.430	25.200	25.600	23.820	1.220	5.090%	86.69万	21.52亿	3.860%
2026-07-17	24.580	23.980	24.680	23.770	-0.610	-2.480%	67.21万	16.21亿	2.990%
2026-07-16	25.020	24.590	25.520	24.450	-0.920	-3.610%	71.08万	17.67亿	3.160%
2026-07-15	24.680	25.510	25.790	24.430	0.830	3.360%	108.63万	27.30亿	4.830%
2026-07-14	23.250	24.680	24.950	22.910	1.550	6.700%	139.37万	33.35亿	6.200%
2026-07-13	23.030	23.130	23.560	22.500	-0.360	-1.530%	98.05万	22.59亿	4.360%
2026-07-10	22.010	23.490	23.490	21.910	2.140	10.020%	105.82万	24.26亿	4.710%
2026-07-09	21.640	21.350	21.840	20.950	-0.540	-2.470%	48.08万	10.26亿	2.140%
2026-07-08	22.170	21.890	22.540	21.710	0.110	0.510%	44.90万	9.92亿	2.000%
2026-07-07	22.170	21.780	22.340	21.660	-0.740	-3.290%	45.87万	10.07亿	2.040%
2026-07-06	22.060	22.520	22.860	22.000	0.460	2.090%	62.33万	14.00亿	2.770%
2026-07-03	21.700	22.060	22.380	21.590	0.890	4.200%	75.89万	16.68亿	3.380%
2026-07-02	21.380	21.170	21.600	20.930	0.060	0.280%	66.13万	14.07亿	2.940%
2026-07-01	20.890	21.110	21.570	20.740	-0.090	-0.420%	50.26万	10.61亿	2.240%
2026-06-30	21.780	21.200	21.780	20.930	-0.800	-3.640%	52.30万	11.06亿	2.330%
2026-06-29	21.670	22.000	22.250	21.160	0.590	2.760%	50.89万	11.09亿	2.260%
2026-06-26	22.550	21.410	22.580	21.310	-0.810	-3.650%	56.02万	12.15亿	2.490%
2026-06-25	22.530	22.220	22.630	21.910	-1.080	-4.640%	79.49万	17.70亿	3.540%
2026-06-24	22.990	23.300	23.530	22.880	0.310	1.350%	52.34万	12.12亿	2.330%
2026-06-23	24.800	22.990	24.800	22.930	-2.120	-8.440%	69.41万	16.45亿	3.090%
2026-06-22	23.800	25.110	25.200	23.560	1.370	5.770%	70.59万	17.22亿	3.140%
2026-06-18	24.200	23.740	24.780	23.620	-0.810	-3.300%	71.98万	17.31亿	3.200%
2026-06-17	24.930	24.550	25.070	24.380	-0.360	-1.450%	45.91万	11.33亿	2.040%
2026-06-16	26.020	24.910	26.020	24.700	-1.530	-5.790%	103.66万	26.24亿	4.610%
2026-06-15	27.880	26.440	27.950	26.230	-0.870	-3.190%	87.79万	23.55亿	3.910%
2026-06-12	26.900	27.310	28.470	26.610	0.540	2.020%	72.70万	20.16亿	3.230%
2026-06-11	26.110	26.770	27.050	26.090	0.520	1.980%	33.84万	9.00亿	1.510%
2026-06-10	25.620	26.250	26.500	25.300	-0.050	-0.190%	49.34万	12.81亿	2.200%
2026-06-09	26.760	26.300	26.980	25.810	-0.460	-1.720%	59.97万	15.70亿	2.670%
2026-06-08	26.600	26.760	27.450	26.310	-1.040	-3.740%	53.80万	14.42亿	2.390%
2026-06-05	28.530	27.800	28.820	27.660	-0.880	-3.070%	48.02万	13.55亿	2.140%
2026-06-04	30.480	28.680	30.500	28.550	-2.040	-6.640%	69.57万	20.24亿	3.100%
2026-06-03	30.640	30.720	30.990	29.990	-0.160	-0.520%	52.04万	15.86亿	2.320%
2026-06-02	30.600	30.880	31.240	30.110	0.630	2.080%	53.33万	16.41亿	2.370%
2026-06-01	29.350	30.250	30.480	29.060	1.200	4.130%	56.67万	16.94亿	2.520%
2026-05-29	29.380	29.050	29.940	28.950	0.110	0.380%	43.94万	12.95亿	1.950%
2026-05-28	29.620	28.940	29.710	28.740	-0.880	-2.950%	36.47万	10.91亿	1.620%
2026-05-27	31.190	29.820	31.460	29.720	-1.580	-5.030%	59.91万	18.55亿	2.670%
2026-05-26	29.210	31.400	31.700	28.770	1.890	6.400%	80.21万	25.08亿	3.570%
2026-05-25	30.600	29.510	31.160	29.250	-0.530	-1.760%	46.51万	14.34亿	2.070%
2026-05-22	29.580	30.040	30.170	29.220	0.690	2.350%	36.63万	11.20亿	1.630%
2026-05-21	29.570	29.350	30.540	29.320	0.040	0.140%	59.28万	18.25亿	2.640%
2026-05-20	28.720	29.310	29.580	28.620	0.330	1.140%	40.06万	12.02亿	1.780%
2026-05-19	28.660	28.980	29.070	28.110	0.630	2.220%	41.77万	12.28亿	1.860%
2026-05-18	28.460	28.350	28.730	27.990	-0.930	-3.180%	58.21万	16.96亿	2.590%
2026-05-15	30.570	29.280	30.710	29.030	-1.930	-6.180%	70.34万	21.36亿	3.130%
2026-05-14	31.260	31.210	32.560	31.140	0.100	0.320%	53.00万	17.22亿	2.360%
2026-05-13	30.710	31.110	31.410	30.680	0.390	1.270%	44.42万	14.13亿	1.980%
2026-05-12	30.750	30.720	31.130	30.540	0.390	1.290%	40.68万	12.88亿	1.810%
2026-05-11	30.440	30.330	30.870	30.280	0.120	0.400%	40.44万	12.69亿	1.800%
2026-05-08	30.810	30.210	30.950	29.820	-0.750	-2.420%	62.26万	19.32亿	2.770%
2026-05-07	31.760	30.960	31.900	30.760	-0.940	-2.950%	53.93万	17.21亿	2.400%
2026-05-06	31.760	31.900	32.060	31.240	0.560	1.790%	47.08万	15.29亿	2.100%
2026-04-30	31.910	31.340	32.010	30.950	-0.920	-2.850%	46.51万	14.93亿	2.070%
2026-04-29	31.410	32.260	32.370	31.310	0.820	2.610%	42.95万	14.12亿	1.910%
2026-04-28	31.350	31.440	31.720	30.860	0.110	0.350%	39.44万	12.68亿	1.760%
2026-04-27	31.810	31.330	32.010	31.010	-0.720	-2.250%	46.18万	14.84亿	2.050%
2026-04-24	31.670	32.050	32.330	31.220	0.060	0.190%	39.31万	12.81亿	1.750%
2026-04-23	32.540	31.990	32.790	31.590	-0.390	-1.200%	33.86万	11.09亿	1.510%
2026-04-22	32.500	32.380	32.740	32.140	-0.160	-0.490%	34.99万	11.61亿	1.560%
2026-04-21	32.900	32.540	33.010	32.310	-0.360	-1.090%	36.87万	12.33亿	1.640%
2026-04-20	33.660	32.900	33.710	32.620	-1.060	-3.120%	46.49万	15.67亿	2.070%
2026-04-17	33.750	33.960	34.090	33.510	-0.660	-1.910%	44.60万	15.42亿	1.980%
2026-04-16	33.820	34.620	34.680	33.820	1.650	5.000%	51.16万	17.95亿	2.280%
2026-04-15	33.766	32.966	33.796	32.826	0.000	0.000%	46.11万	0.00亿	0.000%
2026-04-14	33.576	34.016	34.026	33.456	1.480	4.549%	53.41万	0.00亿	0.000%
2026-04-13	32.516	32.536	33.056	32.026	0.000	0.000%	48.68万	0.00亿	0.000%
2026-04-10	33.506	32.896	33.616	32.846	0.000	0.000%	42.46万	0.00亿	0.000%
2026-04-09	32.836	33.936	34.346	32.706	0.000	0.000%	48.15万	0.00亿	0.000%
2026-04-08	32.236	33.346	33.706	32.086	0.000	0.000%	72.91万	0.00亿	0.000%
2026-04-07	30.156	31.186	31.386	29.996	0.000	0.000%	42.17万	0.00亿	0.000%
2026-04-03	31.446	29.966	31.446	29.706	0.000	0.000%	30.06万	0.00亿	0.000%
2026-04-02	30.746	30.766	31.556	30.446	0.000	0.000%	49.03万	0.00亿	0.000%
2026-04-01	30.556	30.276	30.836	29.966	0.000	0.000%	53.81万	0.00亿	0.000%