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 | 18.08 |
| 涨跌额/元 | 1.06 |
| 涨跌幅/% | 6.23 |
| 买入/元 | 18.07 |
| 卖出/元 | 18.08 |
| 昨收/元 | 17.02 |
| 今开/元 | 17.07 |
| 最高/元 | 18.10 |
| 最低/元 | 17.07 |
| 成交量/手 | 731399.91 |
| 成交额/万 | 129235.03 |
| 股净值/元 | 9.37 |
| 市净率 | 1.81 |
| 总市值/万 | 4066825.83 |
| 流通值/万 | 4055685.67 |
| 换手率/% | 3.26 |
| 入市日期 | 1999-08-31 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-21 16:16:15 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-21 | 17.07 | 18.08 | 1.06 | 6.23 | 731399.91 | 129235.03 | 3.26 |
| 2025-07-18 | 16.93 | 17.02 | 0.15 | 0.89 | 211712.98 | 36028.31 | 0.94 |
| 2025-07-17 | 16.83 | 16.87 | 0.05 | 0.30 | 179582.59 | 30248.76 | 0.80 |
| 2025-07-16 | 16.96 | 16.82 | -0.14 | -0.83 | 227948.68 | 38380.94 | 1.02 |
| 2025-07-15 | 17.11 | 16.96 | -0.17 | -0.99 | 232171.24 | 39410.53 | 1.04 |
| 2025-07-14 | 17.30 | 17.13 | -0.20 | -1.15 | 260706.95 | 44944.76 | 1.16 |
| 2025-07-11 | 17.35 | 17.33 | -0.02 | -0.12 | 242359.73 | 42192.59 | 1.08 |
| 2025-07-10 | 17.12 | 17.35 | 0.30 | 1.76 | 274609.07 | 47547.57 | 1.22 |
| 2025-07-09 | 17.18 | 17.05 | 0.04 | 0.24 | 285179.60 | 48864.40 | 1.27 |
| 2025-07-08 | 16.88 | 17.01 | 0.13 | 0.77 | 186816.94 | 31711.52 | 0.83 |
| 2025-07-07 | 17.05 | 16.88 | -0.24 | -1.40 | 235786.65 | 39960.10 | 1.05 |
| 2025-07-04 | 17.29 | 17.12 | -0.18 | -1.04 | 276324.14 | 47574.92 | 1.23 |
| 2025-07-03 | 17.48 | 17.30 | -0.11 | -0.63 | 275566.98 | 47761.83 | 1.23 |
| 2025-07-02 | 17.17 | 17.41 | 0.22 | 1.28 | 387183.48 | 67268.87 | 1.73 |
| 2025-07-01 | 16.71 | 17.19 | 0.55 | 3.31 | 409507.37 | 69335.33 | 1.83 |
| 2025-06-30 | 16.90 | 16.64 | -0.26 | -1.54 | 373889.60 | 62322.62 | 1.67 |
| 2025-06-27 | 16.47 | 16.90 | 0.59 | 3.62 | 660717.58 | 111594.24 | 2.95 |
| 2025-06-26 | 16.33 | 16.31 | -0.13 | -0.79 | 295968.70 | 48503.73 | 1.32 |
| 2025-06-25 | 16.54 | 16.44 | -0.09 | -0.54 | 411926.73 | 66986.40 | 1.84 |
| 2025-06-24 | 16.20 | 16.53 | 0.39 | 2.42 | 374298.85 | 61959.90 | 1.67 |
| 2025-06-23 | 16.12 | 16.14 | 0.00 | 0.00 | 213757.42 | 34563.36 | 0.95 |
| 2025-06-20 | 16.37 | 16.14 | -0.25 | -1.53 | 348660.12 | 56425.82 | 1.55 |
| 2025-06-19 | 16.71 | 16.39 | -0.33 | -1.97 | 241162.19 | 39683.93 | 1.08 |
| 2025-06-18 | 16.95 | 16.72 | -0.11 | -0.65 | 214568.28 | 35958.35 | 0.96 |
| 2025-06-17 | 17.05 | 16.83 | -0.19 | -1.12 | 201669.41 | 33901.58 | 0.90 |
| 2025-06-16 | 16.93 | 17.02 | 0.04 | 0.24 | 294353.11 | 50124.48 | 1.31 |
| 2025-06-13 | 17.15 | 16.98 | -0.18 | -1.05 | 481426.68 | 81409.23 | 2.15 |
| 2025-06-12 | 17.09 | 17.16 | 0.00 | 0.00 | 249334.20 | 42839.59 | 1.11 |
| 2025-06-11 | 16.90 | 17.16 | 0.27 | 1.60 | 256664.71 | 43890.84 | 1.14 |
| 2025-06-10 | 16.78 | 16.89 | 0.19 | 1.14 | 316639.51 | 53618.61 | 1.41 |
| 2025-06-09 | 16.52 | 16.70 | 0.18 | 1.09 | 238155.07 | 39285.81 | 1.06 |
| 2025-06-06 | 16.65 | 16.52 | -0.05 | -0.30 | 153601.79 | 25442.91 | 0.68 |
| 2025-06-05 | 16.50 | 16.57 | 0.10 | 0.61 | 213367.81 | 35384.92 | 0.95 |
| 2025-06-04 | 16.39 | 16.47 | 0.13 | 0.80 | 217844.86 | 35987.61 | 0.97 |
| 2025-06-03 | 16.52 | 16.34 | -0.17 | -1.03 | 236861.02 | 38818.67 | 1.06 |
| 2025-05-30 | 16.58 | 16.51 | -0.14 | -0.84 | 149389.90 | 24688.75 | 0.67 |
| 2025-05-29 | 16.50 | 16.65 | 0.14 | 0.85 | 166093.31 | 27528.95 | 0.74 |
| 2025-05-28 | 16.36 | 16.51 | 0.22 | 1.35 | 231736.05 | 38134.77 | 1.03 |
| 2025-05-27 | 16.91 | 16.29 | -0.62 | -3.67 | 447061.22 | 73412.82 | 1.99 |
| 2025-05-26 | 16.93 | 16.91 | 0.03 | 0.18 | 132828.05 | 22382.53 | 0.59 |
| 2025-05-23 | 17.17 | 16.88 | -0.24 | -1.40 | 185903.97 | 31715.19 | 0.83 |
| 2025-05-22 | 17.21 | 17.12 | -0.22 | -1.27 | 134284.62 | 23105.31 | 0.60 |
| 2025-05-21 | 17.12 | 17.34 | 0.23 | 1.34 | 259702.15 | 44993.72 | 1.16 |
| 2025-05-20 | 16.70 | 17.11 | 0.41 | 2.46 | 323817.98 | 54837.09 | 1.44 |
| 2025-05-19 | 16.80 | 16.70 | -0.19 | -1.13 | 211213.00 | 35313.77 | 0.94 |
| 2025-05-16 | 16.90 | 16.89 | 0.04 | 0.24 | 150199.53 | 25321.31 | 0.67 |
| 2025-05-15 | 17.71 | 17.35 | -0.45 | -2.53 | 211665.29 | 36892.18 | 0.94 |
| 2025-05-14 | 17.50 | 17.80 | 0.28 | 1.60 | 230309.71 | 40689.63 | 1.03 |
| 2025-05-13 | 17.40 | 17.52 | 0.32 | 1.86 | 259363.80 | 45503.41 | 1.16 |
| 2025-05-12 | 16.87 | 17.20 | 0.45 | 2.69 | 329293.65 | 56353.67 | 1.47 |
| 2025-05-09 | 16.87 | 16.75 | -0.11 | -0.65 | 139817.95 | 23452.94 | 0.62 |
| 2025-05-08 | 16.99 | 16.86 | -0.24 | -1.40 | 255755.52 | 43056.18 | 1.14 |
| 2025-05-07 | 17.08 | 17.10 | 0.12 | 0.71 | 263313.80 | 44980.96 | 1.17 |
| 2025-05-06 | 17.12 | 16.98 | -0.04 | -0.24 | 343522.78 | 57646.57 | 1.53 |
| 2025-04-30 | 16.98 | 17.02 | 0.04 | 0.24 | 252135.00 | 43241.05 | 1.12 |
| 2025-04-29 | 16.94 | 16.98 | 0.01 | 0.06 | 167752.00 | 28535.76 | 0.75 |
| 2025-04-28 | 16.79 | 16.97 | 0.18 | 1.07 | 191860.53 | 32456.22 | 0.86 |
| 2025-04-25 | 16.60 | 16.79 | 0.21 | 1.27 | 271500.46 | 45864.79 | 1.21 |
| 2025-04-24 | 16.60 | 16.58 | -0.02 | -0.12 | 190991.92 | 31758.14 | 0.85 |
| 2025-04-23 | 16.37 | 16.60 | 0.40 | 2.47 | 324794.80 | 53819.13 | 1.45 |
| 2025-04-22 | 16.46 | 16.20 | -0.52 | -3.11 | 598430.30 | 98295.10 | 2.67 |
| 2025-04-21 | 16.80 | 16.72 | -0.13 | -0.77 | 325741.57 | 54764.29 | 1.45 |
| 2025-04-18 | 16.59 | 16.85 | 0.29 | 1.75 | 174783.65 | 29213.59 | 0.78 |
| 2025-04-17 | 16.55 | 16.56 | -0.03 | -0.18 | 266792.11 | 44294.03 | 1.19 |
| 2025-04-16 | 16.90 | 16.59 | -0.31 | -1.83 | 215978.20 | 35751.26 | 0.96 |
| 2025-04-15 | 17.18 | 16.90 | -0.30 | -1.74 | 201281.52 | 33996.65 | 0.90 |
| 2025-04-14 | 16.66 | 17.20 | 0.67 | 4.05 | 398427.43 | 68445.26 | 1.78 |
| 2025-04-11 | 16.60 | 16.53 | -0.21 | -1.25 | 275341.43 | 45419.04 | 1.23 |
| 2025-04-10 | 16.64 | 16.74 | 0.57 | 3.53 | 352886.70 | 59104.70 | 1.57 |
| 2025-04-09 | 15.95 | 16.17 | 0.00 | 0.00 | 428087.61 | 68498.20 | 1.91 |
| 2025-04-08 | 16.53 | 16.17 | -0.35 | -2.12 | 482904.49 | 78329.56 | 2.15 |
| 2025-04-07 | 17.33 | 16.52 | -1.83 | -9.97 | 397230.24 | 66437.40 | 1.77 |
| 2025-04-03 | 18.50 | 18.35 | -0.23 | -1.24 | 169725.28 | 31010.35 | 0.76 |
| 2025-04-02 | 18.71 | 18.58 | -0.22 | -1.17 | 175913.35 | 33079.22 | 0.78 |
| 2025-04-01 | 18.77 | 18.80 | 0.04 | 0.21 | 151323.42 | 28458.09 | 0.67 |
| 2025-03-31 | 18.61 | 18.76 | 0.05 | 0.27 | 166025.40 | 31033.08 | 0.74 |
| 2025-03-28 | 18.81 | 18.71 | -0.18 | -0.95 | 154753.80 | 28981.68 | 0.69 |
| 2025-03-27 | 18.77 | 18.89 | 0.12 | 0.64 | 157458.01 | 29703.35 | 0.70 |
| 2025-03-26 | 19.45 | 18.77 | -0.67 | -3.45 | 369308.02 | 70420.13 | 1.65 |
| 2025-03-25 | 19.54 | 19.44 | -0.20 | -1.02 | 367489.49 | 70988.17 | 1.64 |
| 2025-03-24 | 18.90 | 19.64 | 0.69 | 3.64 | 325709.78 | 63316.20 | 1.45 |
| 2025-03-21 | 19.41 | 18.95 | -0.45 | -2.32 | 213774.00 | 40924.82 | 0.95 |
| 2025-03-20 | 19.39 | 19.40 | 0.20 | 1.04 | 311901.27 | 61161.03 | 1.39 |
| 2025-03-19 | 19.17 | 19.20 | -0.08 | -0.42 | 249732.07 | 47767.16 | 1.11 |
| 2025-03-18 | 19.74 | 19.28 | -0.46 | -2.33 | 400813.42 | 77358.33 | 1.79 |
| 2025-03-17 | 19.70 | 19.74 | 0.04 | 0.20 | 234718.66 | 46525.17 | 1.05 |
| 2025-03-14 | 20.49 | 19.70 | -0.49 | -2.43 | 408608.60 | 81150.36 | 1.82 |
| 2025-03-13 | 20.30 | 20.19 | -0.09 | -0.44 | 185520.42 | 37478.76 | 0.83 |
| 2025-03-12 | 20.47 | 20.28 | -0.14 | -0.69 | 285822.03 | 58544.69 | 1.27 |
| 2025-03-11 | 20.30 | 20.42 | -0.27 | -1.31 | 273435.82 | 55213.64 | 1.22 |
| 2025-03-10 | 20.10 | 20.69 | 0.40 | 1.97 | 401577.79 | 82724.96 | 1.79 |
| 2025-03-07 | 19.05 | 20.29 | 1.23 | 6.45 | 719736.51 | 144739.03 | 3.21 |
| 2025-03-06 | 19.01 | 19.06 | 0.12 | 0.63 | 329452.97 | 62877.63 | 1.47 |
| 2025-03-05 | 18.55 | 18.94 | 0.39 | 2.10 | 348171.46 | 65395.59 | 1.55 |
| 2025-03-04 | 18.54 | 18.55 | -0.06 | -0.32 | 216471.45 | 39984.82 | 0.97 |
| 2025-03-03 | 18.18 | 18.61 | 0.60 | 3.33 | 497638.40 | 92892.14 | 2.22 |
| 2025-02-28 | 17.78 | 18.01 | 0.12 | 0.67 | 406730.88 | 73533.25 | 1.81 |
| 2025-02-27 | 17.88 | 17.89 | 0.01 | 0.06 | 357639.52 | 62898.56 | 1.59 |
| 2025-02-26 | 17.65 | 17.88 | 0.23 | 1.30 | 379317.48 | 68489.95 | 1.69 |
| 2025-02-25 | 17.96 | 17.65 | -0.31 | -1.73 | 274011.62 | 48848.99 | 1.22 |
日K线
周K线
月K线
