神工股份（688233）历史行情

以下为神工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
2026-10-02	93.900	87.920	93.900	87.800	-5.030	-5.412%	473.97万	4.25亿	2.783%
2026-10-01	93.900	87.920	93.900	87.800	-5.030	-5.412%	473.97万	4.25亿	2.783%
2026-09-30	93.900	87.920	93.900	87.800	-5.030	-5.412%	473.97万	0.00亿	0.000%
2026-09-29	93.430	92.950	93.800	91.060	-0.290	-0.311%	413.24万	0.00亿	0.000%
2026-09-28	100.040	93.240	100.050	92.110	-7.120	-7.094%	583.82万	0.00亿	0.000%
2026-09-27	102.800	100.360	106.220	100.110	-2.720	-2.639%	639.79万	6.59亿	3.757%
2026-09-24	102.800	100.360	106.220	100.110	-2.720	-2.639%	639.79万	0.00亿	0.000%
2026-09-23	102.200	103.080	103.880	101.510	1.080	1.059%	470.89万	0.00亿	0.000%
2026-09-22	105.990	102.000	106.880	100.900	-2.050	-1.970%	775.24万	0.00亿	0.000%
2026-09-21	105.680	104.050	106.990	102.800	0.230	0.222%	764.07万	0.00亿	0.000%
2026-09-18	103.110	103.820	105.500	100.890	3.640	3.633%	1,088.22万	0.00亿	0.000%
2026-09-17	99.790	100.180	103.990	99.200	-0.320	-0.318%	872.78万	0.00亿	0.000%
2026-09-16	92.110	100.500	100.780	92.110	7.830	8.449%	1,135.58万	0.00亿	0.000%
2026-09-15	90.910	92.670	95.000	89.830	1.850	2.037%	598.55万	0.00亿	0.000%
2026-09-14	89.000	90.820	92.160	87.000	0.780	0.866%	464.53万	0.00亿	0.000%
2026-09-11	90.900	90.040	91.790	86.330	-2.960	-3.183%	574.59万	0.00亿	0.000%
2026-09-10	92.780	93.000	95.100	91.190	-0.600	-0.641%	400.60万	0.00亿	0.000%
2026-09-09	97.010	93.600	97.010	93.010	-1.520	-1.598%	455.38万	0.00亿	0.000%
2026-09-08	98.190	95.120	98.400	94.560	-2.190	-2.251%	531.60万	0.00亿	0.000%
2026-09-07	95.180	97.310	98.790	93.500	4.130	4.432%	689.93万	0.00亿	0.000%
2026-09-04	100.000	93.180	100.780	92.000	-4.920	-5.015%	724.23万	0.00亿	0.000%
2026-09-03	97.280	98.100	100.000	95.850	2.600	2.723%	685.49万	0.00亿	0.000%
2026-09-02	96.000	95.500	97.100	94.260	-2.990	-3.036%	582.86万	0.00亿	0.000%
2026-09-01	103.780	98.490	104.550	98.340	-4.860	-4.702%	704.03万	0.00亿	0.000%
2026-08-31	101.660	103.350	103.970	98.700	-0.650	-0.625%	861.97万	0.00亿	0.000%
2026-08-28	107.100	104.000	109.100	103.660	-4.650	-4.280%	1,007.96万	0.00亿	0.000%
2026-08-27	101.660	108.650	108.650	101.070	1.460	1.362%	1,505.60万	0.00亿	0.000%
2026-08-26	108.200	107.190	109.760	105.300	-0.520	-0.483%	566.77万	0.00亿	0.000%
2026-08-25	106.660	107.710	109.600	103.000	-3.140	-2.833%	715.11万	0.00亿	0.000%
2026-08-24	112.390	110.850	113.390	106.520	-2.340	-2.067%	891.31万	0.00亿	0.000%
2026-08-21	113.520	113.190	114.940	109.800	0.190	0.168%	732.01万	0.00亿	0.000%
2026-08-20	118.000	113.000	119.660	110.360	-3.500	-3.004%	1,191.68万	0.00亿	0.000%
2026-08-19	125.020	116.500	126.900	113.710	-17.700	-13.189%	1,421.83万	0.00亿	0.000%
2026-08-18	125.000	134.200	135.570	123.010	10.260	8.278%	1,589.80万	0.00亿	0.000%
2026-08-17	119.000	123.940	124.730	118.270	4.820	4.046%	1,266.59万	0.00亿	0.000%
2026-08-14	116.000	119.120	119.990	114.000	5.910	5.220%	1,074.36万	0.00亿	0.000%
2026-08-13	119.990	113.210	122.550	112.990	-4.350	-3.700%	1,098.74万	0.00亿	0.000%
2026-08-12	115.500	117.560	120.880	114.000	3.420	2.996%	1,017.34万	0.00亿	0.000%
2026-08-11	117.000	114.140	119.980	111.670	-5.080	-4.261%	1,194.08万	0.00亿	0.000%
2026-08-10	116.800	119.220	120.180	113.840	3.070	2.643%	1,435.95万	0.00亿	0.000%
2026-08-07	110.620	116.150	116.900	107.170	6.550	5.976%	1,584.40万	0.00亿	0.000%
2026-08-06	102.760	109.600	112.370	101.780	4.350	4.133%	1,491.00万	0.00亿	0.000%
2026-08-05	90.800	105.250	106.360	90.050	14.200	15.596%	1,595.63万	0.00亿	0.000%
2026-08-04	84.890	91.050	92.200	83.160	6.730	7.981%	1,298.32万	0.00亿	0.000%
2026-08-03	93.100	84.320	93.190	83.180	-9.110	-9.751%	1,168.66万	0.00亿	0.000%
2026-07-31	101.550	93.430	105.590	93.150	3.620	4.031%	1,226.23万	0.00亿	0.000%
2026-07-30	99.980	89.810	102.990	89.660	-10.470	-10.441%	1,110.11万	0.00亿	0.000%
2026-07-29	102.230	100.280	104.380	95.080	-2.330	-2.271%	1,205.35万	0.00亿	0.000%
2026-07-28	106.290	102.610	113.550	101.610	-6.690	-6.121%	1,053.75万	0.00亿	0.000%
2026-07-27	105.000	109.300	110.600	100.030	5.000	4.794%	1,056.37万	0.00亿	0.000%
2026-07-24	104.500	104.300	109.330	102.650	-2.990	-2.787%	1,047.77万	0.00亿	0.000%
2026-07-23	118.440	107.290	118.580	105.960	-7.910	-6.866%	1,094.82万	0.00亿	0.000%
2026-07-22	120.900	115.200	124.990	113.480	-8.100	-6.569%	1,484.80万	0.00亿	0.000%
2026-07-21	112.500	123.300	124.320	94.780	14.500	13.327%	2,118.92万	0.00亿	0.000%
2026-07-20	119.480	108.800	123.000	106.130	-5.460	-4.779%	1,555.69万	0.00亿	0.000%
2026-07-17	127.470	114.260	130.000	113.480	-13.490	-10.560%	1,094.79万	0.00亿	0.000%
2026-07-16	143.560	127.750	148.790	125.300	-17.130	-11.824%	1,304.42万	0.00亿	0.000%
2026-07-15	157.740	144.880	161.980	142.420	-9.620	-6.227%	853.28万	0.00亿	0.000%
2026-07-14	155.520	154.500	158.820	145.500	0.190	0.123%	995.17万	0.00亿	0.000%
2026-07-13	166.530	154.310	177.210	152.440	-18.700	-10.809%	1,476.29万	0.00亿	0.000%
2026-07-10	199.830	173.010	204.690	173.000	-23.890	-12.133%	1,648.28万	0.00亿	0.000%
2026-07-09	183.500	196.900	198.000	180.500	22.100	12.643%	1,484.73万	0.00亿	0.000%
2026-07-08	185.500	174.800	188.890	173.000	-7.200	-3.956%	1,252.03万	0.00亿	0.000%
2026-07-07	184.000	182.000	186.620	174.450	1.450	0.803%	1,166.01万	0.00亿	0.000%
2026-07-06	190.500	180.550	194.900	173.330	-7.740	-4.111%	1,339.38万	0.00亿	0.000%
2026-07-03	199.510	188.290	203.500	185.360	-15.680	-7.687%	1,662.57万	0.00亿	0.000%
2026-07-02	224.260	203.970	233.260	196.120	-34.590	-14.499%	2,417.33万	0.00亿	0.000%
2026-07-01	213.000	238.560	247.000	210.460	24.140	11.258%	1,797.28万	0.00亿	0.000%
2026-06-30	190.000	214.420	220.010	182.000	20.090	10.338%	2,006.88万	0.00亿	0.000%
2026-06-29	184.140	194.330	194.330	179.170	32.390	20.001%	2,231.85万	0.00亿	0.000%
2026-06-26	152.500	161.940	165.980	148.100	8.280	5.389%	1,249.57万	0.00亿	0.000%
2026-06-25	142.920	153.660	156.990	142.920	11.760	8.288%	1,471.20万	0.00亿	0.000%
2026-06-24	124.440	141.900	141.900	123.040	16.970	13.584%	1,171.42万	0.00亿	0.000%
2026-06-23	128.930	124.930	134.700	122.000	-3.610	-2.808%	1,100.03万	0.00亿	0.000%
2026-06-22	129.200	128.540	130.880	122.980	4.170	3.353%	1,410.04万	0.00亿	0.000%
2026-06-18	121.030	124.370	130.300	119.000	2.660	2.186%	1,632.76万	0.00亿	0.000%
2026-06-17	108.700	121.710	121.990	107.600	10.770	9.708%	1,617.32万	0.00亿	0.000%
2026-06-16	111.600	110.940	113.430	109.000	-0.860	-0.769%	1,092.24万	0.00亿	0.000%
2026-06-15	106.850	111.800	115.200	98.000	7.700	7.397%	1,904.18万	0.00亿	0.000%
2026-06-12	107.530	104.100	119.460	103.000	4.550	4.571%	2,454.32万	0.00亿	0.000%
2026-06-11	90.070	99.550	103.000	90.070	9.140	10.110%	1,388.74万	0.00亿	0.000%
2026-06-10	91.080	90.410	95.630	88.600	-2.650	-2.848%	1,084.57万	0.00亿	0.000%
2026-06-09	83.900	93.060	93.980	81.260	11.284	13.799%	1,134.77万	0.00亿	0.000%
2026-06-08	82.816	81.776	84.986	79.976	-5.340	-6.130%	530.88万	0.00亿	0.000%
2026-06-05	86.546	87.116	92.066	84.516	-1.700	-1.914%	781.50万	0.00亿	0.000%
2026-06-04	83.826	88.816	90.176	83.826	2.900	3.375%	802.67万	0.00亿	0.000%
2026-06-03	79.146	85.916	89.496	79.146	6.670	8.417%	1,081.53万	0.00亿	0.000%
2026-06-02	82.116	79.246	82.116	77.906	-1.420	-1.760%	597.24万	0.00亿	0.000%
2026-06-01	84.476	80.666	85.536	80.426	-4.620	-5.417%	561.28万	0.00亿	0.000%
2026-05-29	90.866	85.286	91.686	83.316	-5.680	-6.244%	986.17万	0.00亿	0.000%
2026-05-28	88.896	90.966	91.816	86.946	1.410	1.574%	648.96万	0.00亿	0.000%
2026-05-27	94.886	89.556	95.696	89.016	-3.350	-3.606%	708.03万	0.00亿	0.000%
2026-05-26	95.266	92.906	96.306	88.936	-3.330	-3.460%	928.57万	0.00亿	0.000%
2026-05-25	93.746	96.236	98.396	91.816	1.770	1.874%	951.86万	0.00亿	0.000%
2026-05-22	95.816	94.466	96.116	91.326	0.670	0.714%	1,017.17万	0.00亿	0.000%
2026-05-21	109.816	93.796	110.816	92.816	-13.400	-12.500%	1,682.12万	0.00亿	0.000%
2026-05-20	100.916	107.196	109.816	100.916	7.530	7.555%	1,286.28万	0.00亿	0.000%
2026-05-19	94.816	99.666	99.816	92.826	3.750	3.910%	1,076.41万	0.00亿	0.000%
2026-05-18	96.816	95.916	102.616	94.916	-0.210	-0.218%	1,192.62万	0.00亿	0.000%
2026-05-15	95.246	96.126	99.916	90.426	0.180	0.188%	1,275.36万	0.00亿	0.000%
2026-05-14	94.816	95.946	98.946	92.416	0.630	0.661%	1,296.91万	0.00亿	0.000%
2026-05-13	89.766	95.316	96.916	89.766	3.140	3.407%	981.40万	0.00亿	0.000%
2026-05-12	93.816	92.176	93.936	89.436	-2.340	-2.476%	903.16万	0.00亿	0.000%
2026-05-11	86.816	94.516	97.176	83.196	11.140	13.361%	1,584.03万	0.00亿	0.000%
2026-05-08	82.296	83.376	84.686	80.676	-0.130	-0.156%	764.39万	0.00亿	0.000%
2026-05-07	81.016	83.506	85.306	79.696	2.280	2.807%	1,064.84万	0.00亿	0.000%
2026-05-06	73.696	81.226	83.696	73.696	10.130	14.248%	1,591.52万	0.00亿	0.000%
2026-04-30	70.316	71.096	71.636	69.096	1.270	1.819%	655.02万	0.00亿	0.000%
2026-04-29	67.976	69.826	70.806	66.526	1.480	2.165%	805.08万	0.00亿	0.000%
2026-04-28	70.716	68.346	71.786	67.716	-1.860	-2.649%	962.36万	0.00亿	0.000%
2026-04-27	78.746	70.206	78.746	70.196	-12.320	-14.929%	1,677.63万	0.00亿	0.000%
2026-04-24	80.466	82.526	83.086	78.706	0.740	0.905%	633.05万	0.00亿	0.000%
2026-04-23	83.616	81.786	84.896	81.116	-1.750	-2.095%	785.52万	0.00亿	0.000%
2026-04-22	78.786	83.536	84.106	76.816	4.390	5.547%	922.04万	0.00亿	0.000%
2026-04-21	77.116	79.146	79.616	74.636	2.830	3.708%	832.91万	0.00亿	0.000%
2026-04-20	76.306	76.316	77.246	74.526	1.020	1.355%	599.61万	0.00亿	0.000%
2026-04-17	74.186	75.296	75.916	73.316	1.110	1.496%	470.47万	0.00亿	0.000%
2026-04-16	72.616	74.186	74.916	71.696	1.500	2.064%	504.97万	0.00亿	0.000%
2026-04-15	75.816	72.686	76.966	72.196	-2.450	-3.261%	568.07万	0.00亿	0.000%
2026-04-14	73.816	75.136	75.816	73.696	2.630	3.627%	635.63万	0.00亿	0.000%
2026-04-13	72.886	72.506	75.306	72.316	-1.360	-1.841%	533.98万	0.00亿	0.000%
2026-04-10	75.306	73.866	76.306	73.726	-0.330	-0.445%	507.91万	0.00亿	0.000%
2026-04-09	73.566	74.196	75.316	72.826	-0.780	-1.040%	461.37万	0.00亿	0.000%
2026-04-08	72.816	74.976	75.056	71.826	5.750	8.306%	660.32万	0.00亿	0.000%
2026-04-07	67.716	69.226	71.196	67.716	0.000	0.000%	413.27万	0.00亿	0.000%
2026-04-03	68.116	67.496	68.316	66.516	0.000	0.000%	372.30万	0.00亿	0.000%
2026-04-02	69.826	66.816	70.746	66.616	0.000	0.000%	526.00万	0.00亿	0.000%
2026-04-01	69.456	70.246	70.536	68.396	0.000	0.000%	483.78万	0.00亿	0.000%