神开股份(002278)股票行情
神开股份(002278)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-25 | 11.26 | 11.47 | 0.21 | 1.87% | 11.22 | 11.48 | 139938 | 15954.84 | 4.19% |
| 2026-03-24 | 11.28 | 11.26 | 0.21 | 1.90% | 10.94 | 11.35 | 157845 | 17542.82 | 4.72% |
| 2026-03-23 | 11.30 | 11.05 | -0.63 | -5.39% | 11.03 | 11.49 | 189217 | 21227.73 | 5.66% |
| 2026-03-20 | 12.28 | 11.68 | -0.78 | -6.26% | 11.66 | 12.35 | 279080 | 33122.56 | 8.35% |
| 2026-03-19 | 12.84 | 12.46 | -0.17 | -1.35% | 12.45 | 13.00 | 272565 | 34574.07 | 8.16% |
| 2026-03-18 | 12.78 | 12.63 | -0.14 | -1.10% | 12.36 | 12.88 | 292635 | 36714.10 | 8.76% |
| 2026-03-17 | 13.76 | 12.77 | -0.98 | -7.13% | 12.73 | 13.88 | 555572 | 73364.44 | 16.63% |
| 2026-03-16 | 13.29 | 13.75 | 1.25 | 10.00% | 13.10 | 13.75 | 381489 | 51777.34 | 11.42% |
| 2026-03-13 | 12.80 | 12.50 | -0.30 | -2.34% | 12.48 | 12.93 | 206393 | 26190.61 | 6.18% |
| 2026-03-12 | 13.34 | 12.80 | -0.40 | -3.03% | 12.80 | 13.37 | 273437 | 35496.98 | 8.19% |
| 2026-03-11 | 13.50 | 13.20 | -0.46 | -3.37% | 13.11 | 13.50 | 342672 | 45373.07 | 10.26% |
| 2026-03-10 | 13.41 | 13.66 | 0.03 | 0.22% | 13.22 | 13.73 | 331058 | 44832.77 | 9.91% |
| 2026-03-09 | 14.41 | 13.63 | -0.21 | -1.52% | 13.62 | 14.50 | 498210 | 69490.37 | 14.92% |
| 2026-03-06 | 13.92 | 13.84 | -0.27 | -1.91% | 13.60 | 13.99 | 351435 | 48656.70 | 10.52% |
| 2026-03-05 | 14.89 | 14.11 | -0.49 | -3.36% | 14.06 | 14.94 | 531677 | 75802.83 | 15.92% |
| 2026-03-04 | 14.65 | 14.60 | -0.62 | -4.07% | 13.70 | 14.98 | 682713 | 97915.38 | 20.44% |
| 2026-03-03 | 15.08 | 15.22 | -0.02 | -0.13% | 14.50 | 16.50 | 1032359 | 160469.02 | 30.91% |
| 2026-03-02 | 14.63 | 15.24 | 0.85 | 5.91% | 14.37 | 15.41 | 969548 | 144439.39 | 29.03% |
| 2026-02-27 | 14.22 | 14.39 | 0.21 | 1.48% | 14.15 | 14.45 | 389539 | 55914.88 | 11.66% |
| 2026-02-26 | 14.24 | 14.18 | -0.07 | -0.49% | 14.11 | 14.34 | 245391 | 34821.39 | 7.35% |
| 2026-02-25 | 14.30 | 14.25 | -0.04 | -0.28% | 14.17 | 14.47 | 460733 | 65885.03 | 13.79% |
| 2026-02-24 | 13.69 | 14.29 | 0.94 | 7.04% | 13.69 | 14.49 | 580049 | 82566.62 | 17.37% |
| 2026-02-13 | 13.50 | 13.35 | -0.18 | -1.33% | 13.35 | 13.68 | 176920 | 23866.88 | 5.30% |
| 2026-02-12 | 13.95 | 13.53 | -0.30 | -2.17% | 13.48 | 13.96 | 236676 | 32252.13 | 7.09% |
| 2026-02-11 | 13.89 | 13.83 | -0.16 | -1.14% | 13.82 | 14.10 | 215167 | 29956.70 | 6.44% |
| 2026-02-10 | 14.17 | 13.99 | -0.21 | -1.48% | 13.95 | 14.25 | 320200 | 45083.50 | 9.59% |
| 2026-02-09 | 14.03 | 14.20 | 0.17 | 1.21% | 14.01 | 14.35 | 442546 | 62768.82 | 13.25% |
| 2026-02-06 | 13.99 | 14.03 | -0.03 | -0.21% | 13.77 | 14.25 | 456866 | 64361.47 | 13.68% |
| 2026-02-05 | 14.25 | 14.06 | -0.33 | -2.29% | 13.98 | 14.50 | 724586 | 102999.12 | 21.69% |
| 2026-02-04 | 13.29 | 14.39 | 1.31 | 10.02% | 13.19 | 14.39 | 511023 | 71657.40 | 15.30% |
| 2026-02-03 | 12.70 | 13.08 | 0.44 | 3.48% | 12.58 | 13.08 | 227151 | 29270.39 | 6.80% |
| 2026-02-02 | 12.50 | 12.64 | -0.36 | -2.77% | 12.43 | 12.99 | 196678 | 25075.09 | 5.89% |
| 2026-01-30 | 13.85 | 13.00 | -0.90 | -6.47% | 13.00 | 13.85 | 392659 | 52014.13 | 11.76% |
| 2026-01-29 | 13.60 | 13.90 | 0.17 | 1.24% | 13.34 | 14.08 | 574144 | 78708.45 | 17.19% |
| 2026-01-28 | 13.22 | 13.73 | 0.54 | 4.09% | 13.13 | 13.82 | 475592 | 64313.97 | 14.24% |
| 2026-01-27 | 13.30 | 13.19 | -0.40 | -2.94% | 12.93 | 13.48 | 325126 | 42758.31 | 9.73% |
| 2026-01-26 | 13.51 | 13.59 | 0.29 | 2.18% | 13.35 | 13.83 | 496763 | 67543.72 | 14.87% |
| 2026-01-23 | 13.23 | 13.30 | -0.06 | -0.45% | 13.07 | 13.45 | 392994 | 52024.89 | 11.77% |
| 2026-01-22 | 12.66 | 13.36 | 0.62 | 4.87% | 12.66 | 13.46 | 464190 | 61261.79 | 13.90% |
| 2026-01-21 | 12.36 | 12.74 | 0.29 | 2.33% | 12.24 | 12.89 | 295302 | 37308.31 | 8.84% |
| 2026-01-20 | 12.93 | 12.45 | -0.47 | -3.64% | 12.37 | 12.94 | 302962 | 38047.45 | 9.07% |
| 2026-01-19 | 12.79 | 12.92 | 0.01 | 0.08% | 12.66 | 13.02 | 279771 | 36026.11 | 8.38% |
| 2026-01-16 | 13.32 | 12.91 | -0.59 | -4.37% | 12.80 | 13.54 | 499631 | 65151.14 | 14.96% |
| 2026-01-15 | 14.40 | 13.50 | -1.50 | -10.00% | 13.50 | 14.56 | 624565 | 85705.55 | 18.70% |
| 2026-01-14 | 14.51 | 15.00 | -0.25 | -1.64% | 14.32 | 15.88 | 1076766 | 161923.25 | 32.24% |
| 2026-01-13 | 14.73 | 15.25 | 0.81 | 5.61% | 14.05 | 15.88 | 1299850 | 194708.91 | 38.92% |
| 2026-01-12 | 15.01 | 14.44 | 0.43 | 3.07% | 14.33 | 15.05 | 1257642 | 182889.73 | 37.65% |
| 2026-01-09 | 12.99 | 14.01 | 1.27 | 9.97% | 12.80 | 14.01 | 610269 | 83316.23 | 18.27% |
| 2026-01-08 | 12.30 | 12.74 | 0.40 | 3.24% | 12.25 | 12.82 | 410478 | 51857.86 | 12.29% |
| 2026-01-07 | 12.56 | 12.34 | -0.31 | -2.45% | 12.23 | 12.56 | 389630 | 48149.85 | 11.67% |
| 2026-01-06 | 12.50 | 12.65 | 0.05 | 0.40% | 12.45 | 12.85 | 399898 | 50446.31 | 11.97% |
| 2026-01-05 | 12.87 | 12.60 | -0.10 | -0.79% | 12.50 | 13.00 | 477701 | 60799.92 | 14.30% |
| 2025-12-31 | 12.90 | 12.70 | -0.44 | -3.35% | 12.41 | 13.14 | 639115 | 81145.05 | 19.14% |
| 2025-12-30 | 12.54 | 13.14 | 0.42 | 3.30% | 12.54 | 13.56 | 841396 | 110348.19 | 25.19% |
| 2025-12-29 | 12.27 | 12.72 | 0.19 | 1.52% | 12.24 | 13.16 | 724494 | 92710.05 | 21.69% |
| 2025-12-26 | 12.34 | 12.53 | 0.29 | 2.37% | 12.15 | 12.99 | 883563 | 110589.39 | 26.45% |
| 2025-12-25 | 12.01 | 12.24 | 0.15 | 1.24% | 11.93 | 12.38 | 422143 | 51292.23 | 12.64% |
| 2025-12-24 | 11.55 | 12.09 | 0.49 | 4.22% | 11.46 | 12.16 | 505146 | 60529.77 | 15.12% |
| 2025-12-23 | 11.88 | 11.60 | -0.15 | -1.28% | 11.54 | 11.88 | 222978 | 25984.02 | 6.68% |
| 2025-12-22 | 11.61 | 11.75 | 0.28 | 2.44% | 11.60 | 11.96 | 259563 | 30620.55 | 7.77% |
| 2025-12-19 | 11.30 | 11.47 | 0.08 | 0.70% | 11.30 | 11.71 | 198932 | 22792.32 | 5.96% |
| 2025-12-18 | 11.17 | 11.39 | 0.14 | 1.24% | 11.07 | 11.70 | 252623 | 28943.48 | 7.56% |
| 2025-12-17 | 11.39 | 11.25 | -0.32 | -2.77% | 11.02 | 11.43 | 327221 | 36635.59 | 9.80% |
| 2025-12-16 | 12.11 | 11.57 | -0.71 | -5.78% | 11.46 | 12.11 | 412464 | 48117.94 | 12.35% |
| 2025-12-15 | 11.82 | 12.28 | 0.35 | 2.93% | 11.77 | 12.49 | 641382 | 78461.59 | 19.20% |
| 2025-12-12 | 11.50 | 11.93 | 0.43 | 3.74% | 11.45 | 12.00 | 395582 | 46865.96 | 11.84% |
| 2025-12-11 | 11.60 | 11.50 | -0.11 | -0.95% | 11.45 | 11.79 | 184458 | 21385.01 | 5.52% |
| 2025-12-10 | 11.67 | 11.61 | -0.14 | -1.19% | 11.51 | 11.99 | 190708 | 22180.62 | 5.71% |
| 2025-12-09 | 12.00 | 11.75 | -0.25 | -2.08% | 11.71 | 12.09 | 277936 | 32952.27 | 8.32% |
| 2025-12-08 | 11.95 | 12.00 | 0.28 | 2.39% | 11.27 | 12.10 | 400647 | 47697.24 | 12.00% |
| 2025-12-05 | 11.41 | 11.72 | 0.20 | 1.74% | 11.41 | 11.74 | 266124 | 30929.33 | 7.97% |
| 2025-12-04 | 11.69 | 11.52 | -0.38 | -3.19% | 11.46 | 11.84 | 375589 | 43493.46 | 11.25% |
| 2025-12-03 | 11.49 | 11.90 | 0.49 | 4.29% | 11.40 | 12.40 | 697635 | 83014.74 | 20.89% |
| 2025-12-02 | 11.45 | 11.41 | -0.12 | -1.04% | 11.31 | 11.49 | 156760 | 17869.40 | 4.69% |
| 2025-12-01 | 11.46 | 11.53 | 0.14 | 1.23% | 11.46 | 11.68 | 233136 | 26918.03 | 6.98% |
| 2025-11-28 | 11.10 | 11.39 | 0.26 | 2.34% | 11.10 | 11.84 | 292089 | 33216.75 | 8.75% |
| 2025-11-27 | 11.20 | 11.13 | -0.07 | -0.63% | 11.10 | 11.26 | 130539 | 14592.14 | 3.91% |
| 2025-11-26 | 11.21 | 11.20 | -0.07 | -0.62% | 11.15 | 11.39 | 165397 | 18619.75 | 4.95% |
| 2025-11-25 | 11.10 | 11.27 | 0.26 | 2.36% | 11.03 | 11.38 | 224634 | 25278.67 | 6.73% |
| 2025-11-24 | 10.92 | 11.01 | 0.20 | 1.85% | 10.78 | 11.04 | 192312 | 21014.07 | 5.76% |
深证大盘股票行情在线 K线走势图
神开股份(002278)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
