神火股份(000933)股票信息
| 股票代码 | 000933 |
| 股票名称 | 神火股份 |
| 最新价/元 | 20.08 |
| 涨跌额/元 | 1.78 |
| 涨跌幅/% | 9.73 |
| 买入/元 | 20.08 |
| 卖出/元 | 20.09 |
| 昨收/元 | 18.30 |
| 今开/元 | 19.90 |
| 最高/元 | 20.08 |
| 最低/元 | 18.95 |
| 成交量/手 | 771050.13 |
| 成交额/万 | 150896.75 |
| 股净值/元 | 7.58 |
| 市净率 | 2.22 |
| 总市值/万 | 4517414.49 |
| 流通值/万 | 4504323.47 |
| 换手率/% | 3.44 |
| 入市日期 | 1999-08-31 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:13 |
神火股份(000933)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 19.90 | 20.08 | 1.78 | 9.73 | 771050.13 | 150896.75 | 3.44 |
| 2024-09-27 | 17.88 | 18.30 | 1.00 | 5.78 | 771058.44 | 140389.22 | 3.44 |
| 2024-09-26 | 15.98 | 17.30 | 1.18 | 7.32 | 611402.57 | 101929.60 | 2.73 |
| 2024-09-25 | 16.45 | 16.12 | 0.02 | 0.12 | 631601.59 | 104335.61 | 2.82 |
| 2024-09-24 | 14.95 | 16.10 | 1.26 | 8.49 | 669915.22 | 105240.10 | 2.99 |
| 2024-09-23 | 14.91 | 14.84 | -0.24 | -1.59 | 343889.84 | 51207.79 | 1.53 |
| 2024-09-20 | 14.80 | 15.08 | 0.13 | 0.87 | 409829.93 | 61351.72 | 1.83 |
| 2024-09-19 | 14.23 | 14.95 | 0.77 | 5.43 | 564700.59 | 82945.35 | 2.52 |
| 2024-09-18 | 13.61 | 14.18 | 0.57 | 4.19 | 406907.28 | 57075.45 | 1.81 |
| 2024-09-13 | 13.56 | 13.61 | 0.13 | 0.96 | 470765.80 | 64653.32 | 2.10 |
| 2024-09-12 | 13.35 | 13.48 | 0.28 | 2.12 | 412492.16 | 55688.36 | 1.84 |
| 2024-09-11 | 13.44 | 13.20 | -0.35 | -2.58 | 343704.04 | 45279.11 | 1.53 |
| 2024-09-10 | 13.58 | 13.55 | 0.05 | 0.37 | 318311.51 | 43315.56 | 1.42 |
| 2024-09-09 | 13.45 | 13.50 | -0.02 | -0.15 | 380095.63 | 50907.55 | 1.69 |
| 2024-09-06 | 13.97 | 13.52 | -0.45 | -3.22 | 329638.11 | 44976.16 | 1.47 |
| 2024-09-05 | 14.33 | 13.97 | -0.35 | -2.44 | 340179.74 | 47808.31 | 1.52 |
| 2024-09-04 | 14.60 | 14.32 | -0.50 | -3.37 | 323901.72 | 46608.40 | 1.44 |
| 2024-09-03 | 14.86 | 14.82 | -0.07 | -0.47 | 254190.07 | 37616.69 | 1.13 |
| 2024-09-02 | 14.90 | 14.89 | -0.16 | -1.06 | 235940.35 | 35361.63 | 1.05 |
| 2024-08-30 | 15.12 | 15.05 | -0.04 | -0.27 | 399460.83 | 60362.12 | 1.78 |
| 2024-08-29 | 14.83 | 15.09 | 0.06 | 0.40 | 242243.32 | 36442.42 | 1.08 |
| 2024-08-28 | 15.21 | 15.03 | -0.26 | -1.70 | 267658.85 | 40539.78 | 1.19 |
| 2024-08-27 | 15.45 | 15.29 | -0.22 | -1.42 | 225780.83 | 34590.94 | 1.01 |
| 2024-08-26 | 15.51 | 15.51 | 0.11 | 0.71 | 208737.33 | 32256.66 | 0.93 |
| 2024-08-23 | 15.30 | 15.40 | -0.02 | -0.13 | 199605.24 | 30779.33 | 0.89 |
| 2024-08-22 | 15.69 | 15.42 | -0.36 | -2.28 | 235850.44 | 36458.16 | 1.05 |
| 2024-08-21 | 16.01 | 15.78 | -0.13 | -0.82 | 386472.18 | 60543.30 | 1.72 |
| 2024-08-20 | 16.84 | 15.91 | -1.15 | -6.74 | 434807.24 | 70389.22 | 1.94 |
| 2024-08-19 | 16.75 | 17.06 | 0.37 | 2.22 | 258161.69 | 43981.56 | 1.15 |
| 2024-08-16 | 16.55 | 16.69 | 0.35 | 2.14 | 250079.40 | 41935.29 | 1.11 |
| 2024-08-15 | 16.16 | 16.34 | 0.13 | 0.80 | 161436.49 | 26405.05 | 0.72 |
| 2024-08-14 | 16.58 | 16.21 | -0.43 | -2.58 | 175041.92 | 28572.96 | 0.78 |
| 2024-08-13 | 16.91 | 16.64 | -0.24 | -1.42 | 217616.02 | 36001.18 | 0.97 |
| 2024-08-12 | 16.76 | 16.88 | 0.09 | 0.54 | 168395.40 | 28477.67 | 0.75 |
| 2024-08-09 | 16.95 | 16.79 | -0.01 | -0.06 | 230198.39 | 39064.37 | 1.03 |
| 2024-08-08 | 16.95 | 16.80 | -0.21 | -1.24 | 319558.93 | 53312.83 | 1.42 |
| 2024-08-07 | 16.10 | 17.01 | 0.95 | 5.92 | 457987.08 | 77094.00 | 2.04 |
| 2024-08-06 | 16.12 | 16.06 | 0.15 | 0.94 | 222472.37 | 35624.49 | 0.99 |
| 2024-08-05 | 15.81 | 15.91 | -0.22 | -1.36 | 237471.08 | 38035.85 | 1.06 |
| 2024-08-02 | 16.25 | 16.13 | -0.26 | -1.59 | 187448.14 | 30341.54 | 0.84 |
| 2024-08-01 | 16.77 | 16.39 | -0.06 | -0.37 | 354034.23 | 58845.12 | 1.58 |
| 2024-07-31 | 15.71 | 16.45 | 0.73 | 4.64 | 407118.97 | 65523.91 | 1.82 |
| 2024-07-30 | 16.20 | 15.72 | -0.66 | -4.03 | 343585.00 | 54278.21 | 1.53 |
| 2024-07-29 | 16.84 | 16.38 | -0.40 | -2.38 | 270530.22 | 44797.24 | 1.21 |
| 2024-07-26 | 16.50 | 16.78 | 0.38 | 2.32 | 234037.38 | 39204.91 | 1.05 |
| 2024-07-25 | 16.75 | 16.40 | -0.48 | -2.84 | 253042.75 | 41659.16 | 1.13 |
| 2024-07-24 | 17.31 | 16.88 | -0.47 | -2.71 | 280087.74 | 47419.25 | 1.25 |
| 2024-07-23 | 18.14 | 17.35 | -0.81 | -4.46 | 366656.96 | 64132.06 | 1.64 |
| 2024-07-22 | 18.60 | 18.16 | -0.44 | -2.37 | 299044.96 | 54305.66 | 1.34 |
| 2024-07-19 | 18.58 | 18.60 | -0.14 | -0.75 | 220777.66 | 40893.74 | 0.99 |
| 2024-07-18 | 18.60 | 18.74 | -0.05 | -0.27 | 215794.36 | 40035.72 | 0.96 |
| 2024-07-17 | 19.52 | 18.79 | -0.95 | -4.81 | 470591.23 | 88522.43 | 2.10 |
| 2024-07-16 | 20.40 | 19.74 | -0.89 | -4.31 | 302433.69 | 60033.69 | 1.35 |
| 2024-07-15 | 20.11 | 20.63 | 0.36 | 1.78 | 211069.74 | 43636.31 | 0.94 |
| 2024-07-12 | 20.90 | 20.27 | -0.40 | -1.94 | 272335.18 | 55386.27 | 1.22 |
| 2024-07-11 | 20.29 | 20.67 | 0.60 | 2.99 | 269715.25 | 55384.39 | 1.20 |
| 2024-07-10 | 21.39 | 20.07 | -1.34 | -6.26 | 354127.45 | 72638.72 | 1.58 |
| 2024-07-09 | 21.20 | 21.41 | 0.23 | 1.09 | 250434.97 | 53446.16 | 1.12 |
| 2024-07-08 | 21.07 | 21.18 | 0.15 | 0.71 | 207404.96 | 43988.23 | 0.93 |
| 2024-07-05 | 20.07 | 21.03 | 0.86 | 4.26 | 203780.91 | 42108.92 | 0.91 |
| 2024-07-04 | 20.68 | 20.17 | -0.31 | -1.51 | 177609.09 | 36325.36 | 0.79 |
| 2024-07-03 | 20.68 | 20.48 | -0.20 | -0.97 | 106052.94 | 21753.83 | 0.47 |
| 2024-07-02 | 20.98 | 20.68 | -0.31 | -1.48 | 162025.39 | 33493.16 | 0.72 |
| 2024-07-01 | 20.19 | 20.99 | 0.76 | 3.76 | 242320.77 | 50779.22 | 1.08 |
| 2024-06-28 | 19.98 | 20.23 | 0.20 | 1.00 | 187929.26 | 37912.08 | 0.84 |
| 2024-06-27 | 20.82 | 20.03 | -0.84 | -4.03 | 322021.70 | 65211.96 | 1.44 |
| 2024-06-26 | 21.17 | 20.87 | -0.42 | -1.97 | 185071.03 | 38617.02 | 0.83 |
| 2024-06-25 | 21.20 | 21.29 | 0.01 | 0.05 | 146487.10 | 31242.45 | 0.65 |
| 2024-06-24 | 21.41 | 21.28 | -0.41 | -1.89 | 191823.95 | 40809.20 | 0.86 |
| 2024-06-21 | 21.94 | 21.69 | -0.16 | -0.73 | 142332.06 | 31098.93 | 0.64 |
| 2024-06-20 | 21.75 | 21.85 | 0.10 | 0.46 | 167998.89 | 37099.03 | 0.75 |
| 2024-06-19 | 22.11 | 21.75 | -0.32 | -1.45 | 143184.05 | 31389.23 | 0.64 |
| 2024-06-18 | 21.94 | 22.07 | 0.15 | 0.68 | 116867.04 | 25756.66 | 0.52 |
| 2024-06-17 | 22.54 | 21.92 | -0.80 | -3.52 | 208025.19 | 46304.25 | 0.93 |
| 2024-06-14 | 22.61 | 22.72 | 0.11 | 0.49 | 156928.23 | 35520.30 | 0.70 |
| 2024-06-13 | 23.00 | 22.61 | -0.48 | -2.08 | 138845.11 | 31529.43 | 0.62 |
| 2024-06-12 | 22.30 | 23.09 | 0.52 | 2.30 | 159250.80 | 36469.71 | 0.71 |
| 2024-06-11 | 22.46 | 22.57 | -0.40 | -1.74 | 207261.95 | 46450.90 | 0.93 |
| 2024-06-07 | 23.40 | 22.97 | -0.30 | -1.29 | 211839.95 | 48537.01 | 0.95 |
| 2024-06-06 | 22.51 | 23.27 | 0.98 | 4.40 | 265820.90 | 61440.77 | 1.19 |
| 2024-06-05 | 22.50 | 22.29 | -0.37 | -1.63 | 194327.27 | 43782.56 | 0.87 |
| 2024-06-04 | 22.56 | 22.66 | 0.15 | 0.67 | 223526.58 | 50237.52 | 1.00 |
| 2024-06-03 | 22.98 | 22.51 | -0.62 | -2.68 | 253000.06 | 57336.27 | 1.13 |
| 2024-05-31 | 23.35 | 23.13 | -0.26 | -1.11 | 197239.18 | 45758.85 | 0.88 |
| 2024-05-30 | 24.48 | 23.39 | -0.68 | -2.83 | 305821.28 | 73423.31 | 1.37 |
| 2024-05-29 | 23.66 | 24.07 | 0.41 | 1.73 | 189726.64 | 45394.03 | 0.85 |
| 2024-05-28 | 24.09 | 23.66 | -0.34 | -1.42 | 224630.39 | 53510.38 | 1.00 |
| 2024-05-27 | 23.39 | 24.00 | 0.62 | 2.65 | 290462.41 | 69768.10 | 1.30 |
| 2024-05-24 | 23.14 | 23.38 | 0.09 | 0.39 | 140537.28 | 33010.84 | 0.63 |
| 2024-05-23 | 23.40 | 23.29 | -0.78 | -3.24 | 264595.63 | 61767.10 | 1.18 |
| 2024-05-22 | 23.90 | 24.07 | 0.17 | 0.71 | 293537.25 | 70938.14 | 1.31 |
| 2024-05-21 | 24.51 | 23.90 | -0.54 | -2.21 | 438745.45 | 104570.94 | 1.96 |
| 2024-05-20 | 23.02 | 24.44 | 1.92 | 8.53 | 582501.13 | 139815.64 | 2.60 |
| 2024-05-17 | 21.89 | 22.52 | 0.58 | 2.64 | 234867.79 | 52104.94 | 1.05 |
| 2024-05-16 | 22.33 | 21.94 | 0.02 | 0.09 | 232486.23 | 51301.25 | 1.04 |
| 2024-05-15 | 23.16 | 22.72 | -0.66 | -2.82 | 233771.30 | 53712.41 | 1.04 |
| 2024-05-14 | 23.60 | 23.38 | -0.02 | -0.09 | 264107.11 | 62219.31 | 1.18 |
| 2024-05-13 | 23.50 | 23.40 | -0.38 | -1.60 | 278533.78 | 65020.97 | 1.24 |
| 2024-05-10 | 23.89 | 23.78 | 0.00 | 0.00 | 335185.33 | 79412.90 | 1.50 |
| 2024-05-09 | 22.75 | 23.78 | 1.00 | 4.39 | 424481.70 | 99887.19 | 1.90 |
日K线
周K线
月K线
