神开股份（002278）历史行情
以下为神开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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 7.930 | 8.010 | 8.120 | 7.900 | 0.040 | 0.502% | 1,230.33万 | 0.99亿 | 3.429% |
| 2026-10-07 | 8.310 | 7.970 | 8.330 | 7.960 | -0.350 | -4.207% | 2,157.32万 | 1.75亿 | 6.012% |
| 2026-10-06 | 8.310 | 7.970 | 8.330 | 7.960 | -0.350 | -4.207% | 2,157.32万 | 1.75亿 | 6.012% |
| 2026-10-05 | 8.310 | 7.970 | 8.330 | 7.960 | -0.350 | -4.207% | 2,157.32万 | 1.75亿 | 6.012% |
| 2026-10-02 | 8.310 | 7.970 | 8.330 | 7.960 | -0.350 | -4.207% | 2,157.32万 | 1.75亿 | 6.012% |
| 2026-10-01 | 8.310 | 7.970 | 8.330 | 7.960 | -0.350 | -4.207% | 2,157.32万 | 1.75亿 | 6.012% |
| 2026-09-30 | 8.310 | 7.970 | 8.330 | 7.960 | -0.350 | -4.207% | 21.57万 | 0.00亿 | 0.000% |
| 2026-09-29 | 7.880 | 8.320 | 8.570 | 7.860 | 0.430 | 5.450% | 30.64万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.960 | 7.890 | 7.980 | 7.760 | -0.070 | -0.879% | 5.79万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.940 | 7.960 | 8.000 | 7.870 | 0.050 | 0.632% | 601.00万 | 0.48亿 | 1.675% |
| 2026-09-24 | 7.940 | 7.960 | 8.000 | 7.870 | 0.050 | 0.632% | 6.01万 | 0.00亿 | 0.000% |
| 2026-09-23 | 8.090 | 7.910 | 8.300 | 7.890 | -0.130 | -1.617% | 9.98万 | 0.00亿 | 0.000% |
| 2026-09-22 | 8.150 | 8.040 | 8.150 | 7.980 | -0.060 | -0.741% | 6.58万 | 0.00亿 | 0.000% |
| 2026-09-21 | 8.020 | 8.100 | 8.100 | 7.980 | 0.120 | 1.504% | 6.55万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.860 | 7.980 | 8.030 | 7.830 | 0.160 | 2.046% | 6.64万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.890 | 7.820 | 7.900 | 7.710 | -0.050 | -0.635% | 6.81万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.810 | 7.870 | 8.000 | 7.750 | 0.130 | 1.680% | 8.60万 | 0.00亿 | 0.000% |
| 2026-09-15 | 8.000 | 7.740 | 8.020 | 7.730 | -0.260 | -3.250% | 11.13万 | 0.00亿 | 0.000% |
| 2026-09-14 | 8.060 | 8.000 | 8.300 | 7.930 | -0.080 | -0.990% | 12.20万 | 0.00亿 | 0.000% |
| 2026-09-11 | 8.320 | 8.080 | 8.440 | 8.040 | -0.190 | -2.297% | 14.82万 | 0.00亿 | 0.000% |
| 2026-09-10 | 8.510 | 8.270 | 8.600 | 8.260 | -0.170 | -2.014% | 14.67万 | 0.00亿 | 0.000% |
| 2026-09-09 | 8.490 | 8.440 | 8.560 | 8.360 | -0.080 | -0.939% | 14.26万 | 0.00亿 | 0.000% |
| 2026-09-08 | 8.250 | 8.520 | 8.530 | 8.190 | 0.230 | 2.774% | 18.70万 | 0.00亿 | 0.000% |
| 2026-09-07 | 8.330 | 8.290 | 8.340 | 8.120 | -0.050 | -0.600% | 16.50万 | 0.00亿 | 0.000% |
| 2026-09-04 | 8.430 | 8.340 | 8.560 | 8.290 | -0.250 | -2.910% | 29.04万 | 0.00亿 | 0.000% |
| 2026-09-03 | 8.830 | 8.590 | 8.920 | 8.480 | -0.290 | -3.266% | 46.44万 | 0.00亿 | 0.000% |
| 2026-09-02 | 8.550 | 8.880 | 9.220 | 8.420 | 0.500 | 5.967% | 60.07万 | 0.00亿 | 0.000% |
| 2026-09-01 | 8.320 | 8.380 | 8.420 | 8.300 | 0.070 | 0.842% | 6.63万 | 0.00亿 | 0.000% |
| 2026-08-31 | 8.290 | 8.310 | 8.310 | 8.190 | 0.010 | 0.120% | 5.19万 | 0.00亿 | 0.000% |
| 2026-08-28 | 8.230 | 8.300 | 8.310 | 8.160 | 0.070 | 0.851% | 5.97万 | 0.00亿 | 0.000% |
| 2026-08-27 | 8.260 | 8.230 | 8.290 | 8.180 | -0.070 | -0.843% | 7.28万 | 0.00亿 | 0.000% |
| 2026-08-26 | 8.310 | 8.300 | 8.380 | 8.180 | -0.030 | -0.360% | 8.39万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.980 | 8.330 | 8.490 | 7.980 | 0.270 | 3.350% | 15.53万 | 0.00亿 | 0.000% |
| 2026-08-24 | 8.170 | 8.060 | 8.230 | 7.930 | -0.090 | -1.104% | 8.03万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.960 | 8.150 | 8.170 | 7.880 | 0.150 | 1.875% | 7.39万 | 0.00亿 | 0.000% |
| 2026-08-20 | 8.000 | 8.000 | 8.070 | 7.910 | 0.080 | 1.010% | 5.81万 | 0.00亿 | 0.000% |
| 2026-08-19 | 8.240 | 7.920 | 8.310 | 7.910 | -0.370 | -4.463% | 11.70万 | 0.00亿 | 0.000% |
| 2026-08-18 | 8.380 | 8.290 | 8.430 | 8.200 | 0.070 | 0.852% | 13.53万 | 0.00亿 | 0.000% |
| 2026-08-17 | 8.020 | 8.220 | 8.300 | 7.930 | 0.150 | 1.859% | 12.26万 | 0.00亿 | 0.000% |
| 2026-08-14 | 8.000 | 8.070 | 8.260 | 7.940 | 0.080 | 1.001% | 12.37万 | 0.00亿 | 0.000% |
| 2026-08-13 | 8.070 | 7.990 | 8.130 | 7.920 | -0.090 | -1.114% | 10.52万 | 0.00亿 | 0.000% |
| 2026-08-12 | 8.020 | 8.080 | 8.090 | 7.970 | 0.040 | 0.498% | 5.76万 | 0.00亿 | 0.000% |
| 2026-08-11 | 8.030 | 8.040 | 8.140 | 7.920 | -0.030 | -0.372% | 8.39万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.870 | 8.070 | 8.070 | 7.770 | 0.190 | 2.411% | 10.24万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.990 | 7.880 | 8.000 | 7.780 | -0.090 | -1.129% | 7.79万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.960 | 7.970 | 8.010 | 7.840 | 0.000 | 0.000% | 7.10万 | 0.00亿 | 0.000% |
| 2026-08-05 | 8.020 | 7.970 | 8.020 | 7.870 | -0.020 | -0.250% | 10.64万 | 0.00亿 | 0.000% |
| 2026-08-04 | 8.060 | 7.990 | 8.080 | 7.950 | -0.020 | -0.250% | 8.86万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.750 | 8.010 | 8.010 | 7.710 | 0.280 | 3.622% | 11.59万 | 0.00亿 | 0.000% |
| 2026-07-31 | 7.680 | 7.730 | 7.750 | 7.610 | 0.150 | 1.979% | 9.03万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.670 | 7.580 | 7.800 | 7.530 | -0.090 | -1.173% | 9.40万 | 0.00亿 | 0.000% |
| 2026-07-29 | 7.600 | 7.670 | 7.730 | 7.530 | 0.100 | 1.321% | 10.92万 | 0.00亿 | 0.000% |
| 2026-07-28 | 7.520 | 7.570 | 7.650 | 7.490 | 0.040 | 0.531% | 11.90万 | 0.00亿 | 0.000% |
| 2026-07-27 | 7.360 | 7.530 | 7.550 | 7.240 | 0.070 | 0.938% | 13.15万 | 0.00亿 | 0.000% |
| 2026-07-24 | 7.650 | 7.460 | 7.950 | 7.460 | -0.260 | -3.368% | 20.53万 | 0.00亿 | 0.000% |
| 2026-07-23 | 7.340 | 7.720 | 7.780 | 7.300 | 0.540 | 7.521% | 25.62万 | 0.00亿 | 0.000% |
| 2026-07-22 | 7.230 | 7.180 | 7.360 | 7.130 | -0.050 | -0.692% | 7.75万 | 0.00亿 | 0.000% |
| 2026-07-21 | 7.260 | 7.230 | 7.280 | 6.880 | -0.060 | -0.823% | 13.07万 | 0.00亿 | 0.000% |
| 2026-07-20 | 7.280 | 7.290 | 7.620 | 7.180 | -0.030 | -0.410% | 11.73万 | 0.00亿 | 0.000% |
| 2026-07-17 | 7.630 | 7.320 | 7.680 | 7.210 | -0.250 | -3.303% | 10.28万 | 0.00亿 | 0.000% |
| 2026-07-16 | 7.420 | 7.570 | 7.680 | 7.390 | 0.080 | 1.068% | 9.48万 | 0.00亿 | 0.000% |
| 2026-07-15 | 7.400 | 7.490 | 7.590 | 7.400 | 0.000 | 0.000% | 9.23万 | 0.00亿 | 0.000% |
| 2026-07-14 | 7.320 | 7.490 | 7.520 | 7.280 | 0.170 | 2.322% | 12.88万 | 0.00亿 | 0.000% |
| 2026-07-13 | 7.650 | 7.320 | 7.930 | 7.310 | -0.320 | -4.188% | 13.37万 | 0.00亿 | 0.000% |
| 2026-07-10 | 7.360 | 7.640 | 7.850 | 7.220 | 0.240 | 3.243% | 16.21万 | 0.00亿 | 0.000% |
| 2026-07-09 | 7.340 | 7.400 | 7.550 | 7.260 | 0.040 | 0.543% | 10.39万 | 0.00亿 | 0.000% |
| 2026-07-08 | 7.520 | 7.360 | 7.550 | 7.350 | -0.140 | -1.867% | 6.43万 | 0.00亿 | 0.000% |
| 2026-07-07 | 7.800 | 7.500 | 7.810 | 7.440 | -0.310 | -3.969% | 9.68万 | 0.00亿 | 0.000% |
| 2026-07-06 | 7.950 | 7.810 | 8.020 | 7.720 | -0.140 | -1.761% | 8.24万 | 0.00亿 | 0.000% |
| 2026-07-03 | 7.790 | 7.950 | 8.010 | 7.700 | 0.220 | 2.846% | 10.00万 | 0.00亿 | 0.000% |
| 2026-07-02 | 7.770 | 7.730 | 7.950 | 7.670 | 0.010 | 0.130% | 10.17万 | 0.00亿 | 0.000% |
| 2026-07-01 | 7.550 | 7.720 | 7.850 | 7.510 | 0.180 | 2.387% | 13.42万 | 0.00亿 | 0.000% |
| 2026-06-30 | 7.630 | 7.540 | 7.750 | 7.480 | -0.090 | -1.180% | 10.89万 | 0.00亿 | 0.000% |
| 2026-06-29 | 7.650 | 7.630 | 7.830 | 7.530 | -0.040 | -0.522% | 11.50万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.810 | 7.670 | 7.870 | 7.520 | -0.240 | -3.034% | 13.84万 | 0.00亿 | 0.000% |
| 2026-06-25 | 8.110 | 7.910 | 8.110 | 7.830 | -0.200 | -2.466% | 8.49万 | 0.00亿 | 0.000% |
| 2026-06-24 | 8.330 | 8.110 | 8.330 | 7.970 | -0.220 | -2.641% | 9.46万 | 0.00亿 | 0.000% |
| 2026-06-23 | 8.280 | 8.330 | 8.470 | 8.240 | 0.040 | 0.483% | 8.52万 | 0.00亿 | 0.000% |
| 2026-06-22 | 8.200 | 8.290 | 8.300 | 7.970 | 0.040 | 0.485% | 10.23万 | 0.00亿 | 0.000% |
| 2026-06-18 | 8.200 | 8.250 | 8.360 | 8.120 | -0.030 | -0.362% | 7.09万 | 0.00亿 | 0.000% |
| 2026-06-17 | 8.560 | 8.280 | 8.590 | 8.240 | -0.220 | -2.588% | 9.49万 | 0.00亿 | 0.000% |
| 2026-06-16 | 8.660 | 8.500 | 8.670 | 8.450 | -0.160 | -1.848% | 7.84万 | 0.00亿 | 0.000% |
| 2026-06-15 | 8.580 | 8.660 | 8.760 | 8.550 | 0.070 | 0.815% | 7.21万 | 0.00亿 | 0.000% |
| 2026-06-12 | 8.460 | 8.590 | 8.670 | 8.350 | 0.190 | 2.262% | 11.16万 | 0.00亿 | 0.000% |
| 2026-06-11 | 8.620 | 8.400 | 8.940 | 8.390 | -0.210 | -2.439% | 10.32万 | 0.00亿 | 0.000% |
| 2026-06-10 | 8.600 | 8.610 | 8.720 | 8.450 | -0.060 | -0.692% | 9.34万 | 0.00亿 | 0.000% |
| 2026-06-09 | 8.920 | 8.670 | 9.010 | 8.610 | -0.330 | -3.667% | 13.09万 | 0.00亿 | 0.000% |
| 2026-06-08 | 8.710 | 9.000 | 9.220 | 8.660 | 0.170 | 1.925% | 18.30万 | 0.00亿 | 0.000% |
| 2026-06-05 | 8.880 | 8.830 | 8.950 | 8.600 | 0.040 | 0.455% | 8.38万 | 0.00亿 | 0.000% |
| 2026-06-04 | 8.900 | 8.790 | 8.940 | 8.700 | -0.160 | -1.788% | 6.85万 | 0.00亿 | 0.000% |
| 2026-06-03 | 8.860 | 8.950 | 8.970 | 8.790 | 0.080 | 0.902% | 7.64万 | 0.00亿 | 0.000% |
| 2026-06-02 | 9.020 | 8.870 | 9.090 | 8.760 | -0.150 | -1.663% | 8.68万 | 0.00亿 | 0.000% |
| 2026-06-01 | 8.740 | 9.020 | 9.070 | 8.670 | 0.200 | 2.268% | 9.49万 | 0.00亿 | 0.000% |
| 2026-05-29 | 9.120 | 8.820 | 9.180 | 8.760 | -0.290 | -3.183% | 10.58万 | 0.00亿 | 0.000% |
| 2026-05-28 | 8.850 | 9.110 | 9.280 | 8.800 | 0.300 | 3.405% | 14.29万 | 0.00亿 | 0.000% |
| 2026-05-27 | 9.100 | 8.810 | 9.140 | 8.760 | -0.300 | -3.293% | 12.56万 | 0.00亿 | 0.000% |
| 2026-05-26 | 9.220 | 9.110 | 9.240 | 9.000 | -0.150 | -1.620% | 10.31万 | 0.00亿 | 0.000% |
| 2026-05-25 | 9.660 | 9.260 | 9.670 | 9.170 | -0.350 | -3.642% | 11.98万 | 0.00亿 | 0.000% |
| 2026-05-22 | 9.520 | 9.610 | 9.660 | 9.360 | 0.140 | 1.478% | 7.58万 | 0.00亿 | 0.000% |
| 2026-05-21 | 9.880 | 9.470 | 10.020 | 9.460 | -0.430 | -4.343% | 10.85万 | 0.00亿 | 0.000% |
| 2026-05-20 | 10.270 | 9.900 | 10.270 | 9.890 | -0.380 | -3.696% | 10.74万 | 0.00亿 | 0.000% |
| 2026-05-19 | 10.340 | 10.280 | 10.380 | 10.250 | -0.150 | -1.438% | 7.46万 | 0.00亿 | 0.000% |
| 2026-05-18 | 10.380 | 10.430 | 10.600 | 10.150 | 0.130 | 1.262% | 8.97万 | 0.00亿 | 0.000% |
| 2026-05-15 | 10.210 | 10.300 | 10.400 | 10.210 | 0.070 | 0.684% | 6.84万 | 0.00亿 | 0.000% |
| 2026-05-14 | 10.640 | 10.230 | 10.640 | 10.210 | -0.420 | -3.944% | 12.34万 | 0.00亿 | 0.000% |
| 2026-05-13 | 10.750 | 10.650 | 10.750 | 10.550 | -0.100 | -0.930% | 10.13万 | 0.00亿 | 0.000% |
| 2026-05-12 | 11.000 | 10.750 | 11.030 | 10.740 | -0.340 | -3.066% | 16.03万 | 0.00亿 | 0.000% |
| 2026-05-11 | 10.720 | 11.090 | 11.140 | 10.610 | 0.410 | 3.839% | 25.12万 | 0.00亿 | 0.000% |
| 2026-05-08 | 10.550 | 10.680 | 10.680 | 10.460 | 0.120 | 1.136% | 12.19万 | 0.00亿 | 0.000% |
| 2026-05-07 | 10.420 | 10.560 | 10.620 | 10.340 | 0.150 | 1.441% | 11.27万 | 0.00亿 | 0.000% |
| 2026-05-06 | 10.290 | 10.410 | 10.480 | 10.290 | 0.080 | 0.774% | 10.04万 | 0.00亿 | 0.000% |
| 2026-04-30 | 10.340 | 10.330 | 10.420 | 10.320 | 0.020 | 0.194% | 8.16万 | 0.00亿 | 0.000% |
| 2026-04-29 | 10.310 | 10.310 | 10.420 | 10.250 | -0.100 | -0.961% | 12.49万 | 0.00亿 | 0.000% |
| 2026-04-28 | 10.590 | 10.410 | 10.800 | 10.310 | -0.310 | -2.892% | 19.07万 | 0.00亿 | 0.000% |
| 2026-04-27 | 11.190 | 10.720 | 11.240 | 10.720 | -1.090 | -9.229% | 33.96万 | 0.00亿 | 0.000% |
| 2026-04-24 | 12.210 | 11.810 | 12.220 | 11.630 | -0.520 | -4.217% | 34.61万 | 0.00亿 | 0.000% |
| 2026-04-23 | 11.410 | 12.330 | 12.630 | 11.250 | 0.850 | 7.404% | 47.59万 | 0.00亿 | 0.000% |
| 2026-04-22 | 11.460 | 11.480 | 11.520 | 11.320 | -0.090 | -0.778% | 10.25万 | 0.00亿 | 0.000% |
| 2026-04-21 | 11.700 | 11.570 | 11.740 | 11.440 | -0.150 | -1.280% | 14.15万 | 0.00亿 | 0.000% |
| 2026-04-20 | 11.300 | 11.720 | 11.740 | 11.250 | 0.420 | 3.717% | 21.78万 | 0.00亿 | 0.000% |
| 2026-04-17 | 11.310 | 11.300 | 11.320 | 11.090 | -0.010 | -0.088% | 13.70万 | 0.00亿 | 0.000% |
| 2026-04-16 | 11.230 | 11.310 | 11.330 | 11.120 | 0.070 | 0.623% | 10.63万 | 0.00亿 | 0.000% |
| 2026-04-15 | 11.400 | 11.240 | 11.470 | 11.190 | -0.100 | -0.882% | 13.29万 | 0.00亿 | 0.000% |
| 2026-04-14 | 11.340 | 11.340 | 11.400 | 11.120 | 0.040 | 0.354% | 15.29万 | 0.00亿 | 0.000% |
| 2026-04-13 | 11.270 | 11.300 | 11.340 | 11.020 | -0.270 | -2.334% | 21.24万 | 0.00亿 | 0.000% |
| 2026-04-10 | 11.450 | 11.570 | 11.710 | 11.420 | 0.000 | 0.000% | 13.97万 | 0.00亿 | 0.000% |
| 2026-04-09 | 11.520 | 11.450 | 11.620 | 11.370 | 0.000 | 0.000% | 12.90万 | 0.00亿 | 0.000% |
| 2026-04-08 | 11.450 | 11.620 | 11.640 | 11.210 | 0.000 | 0.000% | 14.83万 | 0.00亿 | 0.000% |
| 2026-04-07 | 11.100 | 11.250 | 11.280 | 10.900 | 0.000 | 0.000% | 10.46万 | 0.00亿 | 0.000% |
| 2026-04-03 | 11.640 | 11.100 | 11.730 | 11.090 | 0.000 | 0.000% | 14.67万 | 0.00亿 | 0.000% |
| 2026-04-02 | 11.740 | 11.660 | 11.960 | 11.590 | 0.000 | 0.000% | 14.47万 | 0.00亿 | 0.000% |
| 2026-04-01 | 12.110 | 11.840 | 12.190 | 11.800 | 0.000 | 0.000% | 16.65万 | 0.00亿 | 0.000% |