神工股份
SH688233 前复权 STAR
87.92
-5.03
(-5.41%)
今开
93.90
最高
93.90
最低
87.80
昨收
92.95
振幅
6.56%
成交量
47,397.3万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
95.51
MA10
98.81
MA20
96.37
MA60
110.88
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 93.90 | 93.90 | 87.80 | 87.92 | 47,397万 |
| 2 | 2026-09-29 | 93.43 | 93.80 | 91.06 | 92.95 | 41,324万 |
| 3 | 2026-09-28 | 100.04 | 100.05 | 92.11 | 93.24 | 58,382万 |
| 4 | 2026-09-24 | 102.80 | 106.22 | 100.11 | 100.36 | 63,979万 |
| 5 | 2026-09-23 | 102.20 | 103.88 | 101.51 | 103.08 | 47,089万 |
| 6 | 2026-09-22 | 105.99 | 106.88 | 100.90 | 102.00 | 77,524万 |
| 7 | 2026-09-21 | 105.68 | 106.99 | 102.80 | 104.05 | 76,407万 |
| 8 | 2026-09-18 | 103.11 | 105.50 | 100.89 | 103.82 | 108,822万 |
| 9 | 2026-09-17 | 99.79 | 103.99 | 99.20 | 100.18 | 87,278万 |
| 10 | 2026-09-16 | 92.11 | 100.78 | 92.11 | 100.50 | 113,558万 |
| 11 | 2026-09-15 | 90.91 | 95.00 | 89.83 | 92.67 | 59,855万 |
| 12 | 2026-09-14 | 89.00 | 92.16 | 87.00 | 90.82 | 46,453万 |