神火股份

sz000933 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

26.55

涨跌幅

-0.56%

成交量

30,857,800 股

成交额

825,628,352 元

换手率

1.37%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	26.56	26.55	27.09	26.48	-0.56%	30,857,800	825,628,352	1.37
2026-10-13	26.46	26.70	27.04	26.40	+1.87%	42,855,200	1,144,553,344	1.91
2026-10-12	27.17	26.21	27.28	26.16	-3.53%	29,971,200	797,402,688	1.33
2026-10-09	26.40	27.17	27.23	26.16	+2.92%	41,757,200	1,120,848,384	1.86
2026-10-08	25.98	26.40	26.85	25.98	+0.69%	34,893,200	926,080,128	1.55
2026-09-30	25.72	26.22	26.33	25.61	+0.46%	29,564,400	771,502,080	1.32
2026-09-29	25.24	26.10	26.23	24.90	+3.78%	38,701,600	988,490,560	1.72
2026-09-28	25.43	25.15	25.44	25.00	-2.22%	32,822,400	825,925,056	1.46
2026-09-24	26.01	25.72	26.50	25.63	-1.53%	29,698,500	771,650,368	1.32
2026-09-23	26.39	26.12	26.48	25.99	-0.99%	24,270,200	633,625,472	1.08
2026-09-22	26.29	26.38	26.60	26.12	+0.53%	25,063,700	659,926,272	1.12
2026-09-21	26.82	26.24	26.83	26.12	-2.13%	35,116,400	923,958,016	1.56
2026-09-18	27.04	26.81	27.20	26.70	+1.36%	28,851,600	777,124,032	1.28
2026-09-17	26.57	26.45	27.02	26.04	-1.56%	33,863,900	896,050,176	1.51
2026-09-16	26.80	26.87	27.03	26.02	+0.22%	47,264,600	1,254,579,328	2.10
2026-09-15	26.85	26.81	26.98	26.55	-0.15%	21,414,500	573,579,072	0.95
2026-09-14	26.80	26.85	27.09	26.73	-1.10%	25,700,100	690,719,680	1.14
2026-09-11	27.28	27.15	27.55	26.90	-3.55%	51,605,000	1,401,368,704	2.30
2026-09-10	28.80	28.15	29.06	28.03	-2.63%	36,838,600	1,046,329,856	1.64
2026-09-09	27.49	28.91	28.95	27.44	+5.20%	72,098,900	2,048,421,504	3.21
2026-09-08	27.16	27.48	27.54	26.93	+1.97%	29,391,200	801,825,536	1.31
2026-09-07	27.15	26.95	27.24	26.72	-1.50%	29,481,100	793,544,384	1.31
2026-09-04	27.95	27.36	28.02	27.23	-1.76%	33,906,000	933,006,016	1.51
2026-09-03	27.65	27.85	28.19	27.51	+2.58%	40,858,400	1,141,620,992	1.82
2026-09-02	27.48	27.15	27.78	26.84	-1.24%	36,005,800	979,197,632	1.60
2026-09-01	27.68	27.49	27.98	27.47	+0.04%	37,670,800	1,045,246,848	1.68
2026-08-31	27.20	27.48	27.58	26.69	-0.40%	37,605,700	1,026,404,864	1.67
2026-08-28	27.28	27.59	27.70	26.70	+2.49%	50,315,600	1,373,505,408	2.24
2026-08-27	26.44	26.92	26.97	26.34	+1.58%	41,512,500	1,110,583,296	1.85
2026-08-26	26.06	26.50	26.79	26.03	+1.88%	42,717,800	1,133,336,960	1.90

需要全历史数据与程序化访问？查看神火股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz000933 获取全部历史日线。