神开股份(002278)股票信息
| 股票代码 | 002278 |
| 股票名称 | 神开股份 |
| 最新价/元 | 9.14 |
| 涨跌额/元 | -0.05 |
| 涨跌幅/% | -0.54 |
| 买入/元 | 9.14 |
| 卖出/元 | 9.15 |
| 昨收/元 | 9.19 |
| 今开/元 | 9.19 |
| 最高/元 | 9.19 |
| 最低/元 | 9.09 |
| 成交量/手 | 149060.96 |
| 成交额/万 | 13588.60 |
| 股净值/元 | 108.55 |
| 市净率 | 2.91 |
| 总市值/万 | 332613.42 |
| 流通值/万 | 305464.76 |
| 换手率/% | 4.46 |
| 入市日期 | 2009-08-11 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-25 16:16:07 |
神开股份(002278)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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-25 | 9.19 | 9.14 | -0.05 | -0.54 | 149060.96 | 13588.60 | 4.46 |
| 2025-07-24 | 9.12 | 9.19 | 0.05 | 0.55 | 182717.00 | 16706.48 | 5.47 |
| 2025-07-23 | 9.50 | 9.14 | -0.32 | -3.38 | 347802.70 | 32114.56 | 10.41 |
| 2025-07-22 | 9.31 | 9.46 | 0.11 | 1.18 | 421124.12 | 39724.51 | 12.60 |
| 2025-07-21 | 9.22 | 9.35 | 0.07 | 0.75 | 267354.95 | 24828.56 | 8.00 |
| 2025-07-18 | 9.36 | 9.28 | -0.04 | -0.43 | 227864.86 | 21161.39 | 6.82 |
| 2025-07-17 | 9.26 | 9.32 | 0.05 | 0.54 | 240074.11 | 22294.56 | 7.18 |
| 2025-07-16 | 9.28 | 9.27 | 0.00 | 0.00 | 257541.13 | 23749.21 | 7.71 |
| 2025-07-15 | 9.27 | 9.27 | -0.06 | -0.64 | 310202.00 | 28843.04 | 9.28 |
| 2025-07-14 | 9.41 | 9.33 | 0.03 | 0.32 | 274722.10 | 25668.01 | 8.22 |
| 2025-07-11 | 9.34 | 9.30 | -0.03 | -0.32 | 315261.00 | 29156.55 | 9.43 |
| 2025-07-10 | 9.47 | 9.33 | -0.25 | -2.61 | 529543.75 | 49901.33 | 15.84 |
| 2025-07-09 | 9.51 | 9.58 | -0.10 | -1.03 | 706163.89 | 68430.93 | 21.13 |
| 2025-07-08 | 9.47 | 9.68 | 0.40 | 4.31 | 890004.68 | 85335.14 | 26.63 |
| 2025-07-07 | 9.29 | 9.28 | -0.01 | -0.11 | 626362.30 | 58067.53 | 18.74 |
| 2025-07-04 | 9.96 | 9.29 | -0.86 | -8.47 | 1083857.79 | 104789.66 | 32.43 |
| 2025-07-03 | 11.12 | 10.15 | 0.04 | 0.40 | 1570713.18 | 168320.71 | 47.00 |
| 2025-07-02 | 10.11 | 10.11 | 0.92 | 10.01 | 261738.61 | 26461.77 | 7.83 |
| 2025-07-01 | 8.93 | 9.19 | 0.26 | 2.91 | 632815.46 | 57648.93 | 18.93 |
| 2025-06-30 | 8.82 | 8.93 | 0.07 | 0.79 | 368176.43 | 32648.24 | 11.02 |
| 2025-06-27 | 9.04 | 8.86 | -0.33 | -3.59 | 569288.97 | 50721.50 | 17.03 |
| 2025-06-26 | 8.70 | 9.19 | 0.45 | 5.15 | 919243.48 | 84404.62 | 27.51 |
| 2025-06-25 | 8.58 | 8.74 | 0.14 | 1.63 | 666909.77 | 58458.76 | 19.96 |
| 2025-06-24 | 8.60 | 8.60 | -0.27 | -3.04 | 641125.04 | 55661.06 | 19.18 |
| 2025-06-23 | 8.75 | 8.87 | 0.81 | 10.05 | 269116.75 | 23707.08 | 8.05 |
| 2025-06-20 | 8.25 | 8.06 | -0.30 | -3.59 | 396343.42 | 31946.64 | 11.86 |
| 2025-06-19 | 8.90 | 8.36 | -0.66 | -7.32 | 603391.08 | 51406.53 | 18.05 |
| 2025-06-18 | 9.30 | 9.02 | -0.29 | -3.12 | 473221.04 | 43222.16 | 14.16 |
| 2025-06-17 | 8.96 | 9.31 | 0.12 | 1.31 | 636492.00 | 58290.14 | 19.04 |
| 2025-06-16 | 9.31 | 9.19 | -0.11 | -1.18 | 807188.11 | 75205.63 | 24.15 |
| 2025-06-13 | 9.00 | 9.30 | 0.48 | 5.44 | 1012423.62 | 93842.98 | 30.29 |
| 2025-06-12 | 8.84 | 8.87 | -0.07 | -0.78 | 295774.85 | 26293.96 | 8.85 |
| 2025-06-11 | 8.85 | 8.94 | 0.07 | 0.79 | 459062.27 | 40990.71 | 13.74 |
| 2025-06-10 | 9.15 | 8.87 | -0.28 | -3.06 | 471869.90 | 42099.55 | 14.12 |
| 2025-06-09 | 9.22 | 9.15 | 0.11 | 1.22 | 395606.34 | 36273.20 | 11.84 |
| 2025-06-06 | 9.33 | 9.04 | -0.24 | -2.59 | 482402.83 | 43646.71 | 14.43 |
| 2025-06-05 | 9.42 | 9.28 | -0.38 | -3.93 | 766980.01 | 71488.01 | 22.95 |
| 2025-06-04 | 9.18 | 9.66 | 0.34 | 3.65 | 1056499.30 | 103047.04 | 31.61 |
| 2025-06-03 | 9.15 | 9.32 | -0.12 | -1.27 | 745372.57 | 69131.02 | 22.30 |
| 2025-05-30 | 9.11 | 9.44 | 0.30 | 3.28 | 1143453.65 | 107258.24 | 34.21 |
| 2025-05-29 | 9.08 | 9.14 | 0.23 | 2.58 | 1317696.95 | 121523.51 | 39.43 |
| 2025-05-28 | 8.06 | 8.91 | 0.81 | 10.00 | 809640.11 | 69763.37 | 24.23 |
| 2025-05-27 | 8.12 | 8.10 | -0.03 | -0.37 | 214860.15 | 17382.89 | 6.43 |
| 2025-05-26 | 7.98 | 8.13 | 0.16 | 2.01 | 265697.11 | 21505.24 | 7.95 |
| 2025-05-23 | 7.92 | 7.97 | -0.02 | -0.25 | 297904.00 | 23971.97 | 8.91 |
| 2025-05-22 | 8.17 | 7.99 | -0.19 | -2.32 | 298604.26 | 23990.02 | 8.93 |
| 2025-05-21 | 8.38 | 8.18 | -0.26 | -3.08 | 396889.88 | 32903.14 | 11.88 |
| 2025-05-20 | 8.62 | 8.44 | -0.18 | -2.09 | 400357.57 | 34093.09 | 11.98 |
| 2025-05-19 | 8.86 | 8.62 | -0.22 | -2.49 | 436074.20 | 37746.82 | 13.05 |
| 2025-05-16 | 8.70 | 8.84 | 0.02 | 0.23 | 620137.26 | 54777.88 | 18.56 |
| 2025-05-15 | 8.49 | 8.82 | 0.23 | 2.68 | 780026.45 | 67852.09 | 23.34 |
| 2025-05-14 | 8.38 | 8.59 | 0.11 | 1.30 | 607458.14 | 51591.71 | 18.18 |
| 2025-05-13 | 8.42 | 8.48 | 0.11 | 1.31 | 457394.10 | 38870.48 | 13.69 |
| 2025-05-12 | 8.31 | 8.37 | 0.01 | 0.12 | 383840.00 | 32078.58 | 11.49 |
| 2025-05-09 | 8.51 | 8.36 | -0.17 | -1.99 | 472620.03 | 40283.27 | 14.14 |
| 2025-05-08 | 8.45 | 8.53 | -0.18 | -2.07 | 675680.01 | 57435.92 | 20.22 |
| 2025-05-07 | 8.36 | 8.71 | 0.38 | 4.56 | 1091877.88 | 93355.61 | 32.67 |
| 2025-05-06 | 7.93 | 8.33 | 0.40 | 5.04 | 728714.32 | 60146.03 | 21.80 |
| 2025-04-30 | 8.00 | 7.93 | -0.08 | -1.00 | 564859.58 | 44578.32 | 16.90 |
| 2025-04-29 | 7.92 | 8.01 | -0.10 | -1.23 | 578721.30 | 45834.02 | 17.32 |
| 2025-04-28 | 8.18 | 8.11 | 0.15 | 1.88 | 645990.01 | 52458.66 | 19.33 |
| 2025-04-25 | 8.10 | 7.96 | 0.14 | 1.79 | 898439.18 | 73042.68 | 26.88 |
| 2025-04-24 | 8.10 | 7.82 | -0.31 | -3.81 | 947031.08 | 75326.67 | 28.34 |
| 2025-04-23 | 7.48 | 8.13 | 0.74 | 10.01 | 726654.66 | 56836.57 | 21.74 |
| 2025-04-22 | 7.65 | 7.39 | -0.35 | -4.52 | 649427.59 | 48576.31 | 19.43 |
| 2025-04-21 | 7.65 | 7.74 | 0.02 | 0.26 | 1094155.78 | 85245.89 | 32.74 |
| 2025-04-18 | 7.19 | 7.72 | 0.70 | 9.97 | 701881.17 | 52496.36 | 21.00 |
| 2025-04-17 | 7.02 | 7.02 | 0.04 | 0.57 | 365682.00 | 26135.53 | 10.94 |
| 2025-04-16 | 7.21 | 6.98 | -0.30 | -4.12 | 391268.00 | 27486.71 | 11.71 |
| 2025-04-15 | 7.42 | 7.28 | -0.12 | -1.62 | 374552.03 | 27261.28 | 11.21 |
| 2025-04-14 | 7.35 | 7.40 | 0.23 | 3.21 | 572069.62 | 42152.40 | 17.12 |
| 2025-04-11 | 7.13 | 7.17 | -0.05 | -0.69 | 546914.17 | 39486.18 | 16.36 |
| 2025-04-10 | 7.15 | 7.22 | 0.12 | 1.69 | 788542.77 | 57486.32 | 23.59 |
| 2025-04-09 | 6.67 | 7.10 | 0.20 | 2.90 | 734849.09 | 50040.45 | 21.99 |
| 2025-04-08 | 6.70 | 6.90 | 0.04 | 0.58 | 685113.97 | 47045.39 | 20.50 |
| 2025-04-07 | 7.13 | 6.86 | -0.76 | -9.97 | 482976.03 | 33518.61 | 14.45 |
| 2025-04-03 | 7.80 | 7.62 | -0.33 | -4.15 | 645451.10 | 49878.66 | 19.31 |
| 2025-04-02 | 8.03 | 7.95 | -0.18 | -2.21 | 754574.99 | 59823.34 | 22.58 |
| 2025-04-01 | 8.18 | 8.13 | -0.29 | -3.44 | 1051705.62 | 87121.51 | 31.47 |
| 2025-03-31 | 8.44 | 8.42 | -0.94 | -10.04 | 182782.00 | 15434.78 | 5.47 |
| 2025-03-28 | 9.36 | 9.36 | -1.04 | -10.00 | 1057397.99 | 99943.74 | 31.64 |
| 2025-03-27 | 10.40 | 10.40 | -1.16 | -10.04 | 239758.00 | 25010.43 | 7.17 |
| 2025-03-26 | 10.75 | 11.56 | 0.47 | 4.24 | 1561539.02 | 178627.06 | 46.72 |
| 2025-03-25 | 10.19 | 11.09 | 0.49 | 4.62 | 1599124.02 | 172034.57 | 47.85 |
| 2025-03-24 | 11.18 | 10.60 | -0.69 | -6.11 | 1693424.84 | 181537.55 | 50.67 |
| 2025-03-21 | 10.73 | 11.29 | 1.03 | 10.04 | 1299283.23 | 145430.54 | 38.88 |
| 2025-03-20 | 10.01 | 10.26 | 0.93 | 9.97 | 1556287.45 | 153444.29 | 46.57 |
| 2025-03-19 | 9.33 | 9.33 | 0.85 | 10.02 | 81532.32 | 7606.97 | 2.44 |
| 2025-03-18 | 8.33 | 8.48 | 0.77 | 9.99 | 391236.73 | 32678.20 | 11.71 |
| 2025-03-17 | 7.71 | 7.71 | 0.70 | 9.99 | 408448.93 | 31487.40 | 12.22 |
| 2025-03-14 | 7.01 | 7.01 | 0.64 | 10.05 | 447189.71 | 31328.54 | 13.38 |
| 2025-03-13 | 5.79 | 6.37 | 0.58 | 10.02 | 581894.99 | 36195.45 | 17.41 |
| 2025-03-12 | 5.77 | 5.79 | 0.06 | 1.05 | 99700.28 | 5749.13 | 2.98 |
| 2025-03-11 | 5.71 | 5.73 | -0.05 | -0.87 | 81097.00 | 4616.69 | 2.43 |
| 2025-03-10 | 5.70 | 5.78 | 0.08 | 1.40 | 107024.50 | 6146.82 | 3.20 |
| 2025-03-07 | 5.74 | 5.70 | -0.03 | -0.52 | 118354.00 | 6793.28 | 3.54 |
| 2025-03-06 | 5.72 | 5.73 | 0.01 | 0.18 | 87057.00 | 4984.85 | 2.60 |
| 2025-03-05 | 5.74 | 5.72 | -0.02 | -0.35 | 77841.97 | 4412.93 | 2.33 |
| 2025-03-04 | 5.57 | 5.74 | 0.13 | 2.32 | 105674.10 | 6014.37 | 3.16 |
| 2025-03-03 | 5.60 | 5.61 | 0.02 | 0.36 | 85712.00 | 4830.50 | 2.56 |
日K线
周K线
月K线
