| |
|
|
| 首页 淘股吧 股票涨跌实时统计 涨停板选股 股票入门 股票书籍 股票问答 分时图选股 跌停板选股 K线图选股 成交量选股 [平安银行] |
| 股市论谈 均线选股 趋势线选股 筹码理论 波浪理论 缠论 MACD指标 KDJ指标 BOLL指标 RSI指标 炒股基础知识 炒股故事 |
| 商业财经 科技知识 汽车百科 工程技术 自然科学 家居生活 设计艺术 财经视频 游戏-- |
| 神开股份[002278] 资料 历史数据 财报数据 千股千评 |
|
|
|
热门股票:
隆基股份
格林美
歌尔股份
京东方Ａ
雅化集团
天齐锂业
长城汽车
盛新锂能
盛屯矿业
兆易创新 通威股份 赣锋锂业 药明康德 韦尔股份 云天化 比亚迪 小康股份 江淮汽车 滨化股份 |
| list: 上一支股票 下一支股票 |
|
公司说明： 神开股份[002278]
上海神开石油化工装备股份有限公司是以研发、制造石油化工装备和工程技术服务为主营业务的上市企业,下属多家专业化子公司。神开地处上海,充分发挥地域资源优势,一直以技术创新引领企业发展,专注于石油、石化领域,不断创造新的价值。 公司始创于1993年,2009年8月11日,登陆A股市场。公司经过二十多年的发展,已经成为我国石油化工装备制造业的骨干企业之一,其产品涉及石油勘探、开发、炼化等领域,在我国石油化工装备业拥有较高知名度。公司获得了中国石油石化装备制造业五十强企业、院士专家工作站、上海市高新技术企业、上海市认定企业技术中心、上海市知识产权示范企业、上海市科技小巨人企业、上海市著名商标、上海市名牌产品等诸多荣誉。 公司拥有雄厚的技术研发能力,先进的制造设备和完善的质量保障体系;主要生产石油勘探开发仪器、井控设备、井口设备、钻采配件和石油产品规格分析仪器等,主导产品为综合录井仪、钻井仪表、无线随钻测量仪、裸眼和生产测井仪、系列油品分析仪、防喷器和防喷器控制装置、井口装置和采油(气)树、石油与矿山钻头和特种橡胶密封件等;公司设立工程技术服务公司,能为油田提供高质量的综合录井、无线随钻测量、测井等工程技术服务。公司是中石油的一级供应网络成员单位,是中石化和中海油的网络采购供应商成员,产品广泛应用于国内各油田并出口至美洲、中东、中欧、中亚、南亚和非洲等50多个国家和地区。 经营范围：石油、天然气钻采专用设备、地质勘探专用仪器、石油化工分析检测仪器的生产和销售及上述领域内的技术开发、技术转让、技术咨询、技术服务,录井技术服务,进出口贸易。主要产品为石油钻采设备、石油产品规格分析仪器等,提供主要劳务内容为录井作业等技术服务。 |
|
|
神开股份[002278]历史数据 |
| 代码及名称 | 时间 | 最新价 | 涨跌幅 | 涨跌额 | 成交量(手) | 成交额 | 最高 | 最低 | 今开 | 昨收 |
| 神开股份[002278] | 2021-09-17 | 6.350 | -3.35% | -0.22 | 11.86万 | 7,531.30万 | 6.550 | 6.200 | 6.550 | 6.570 |
| 神开股份[002278] | 2021-09-16 | 6.570 | -1.65% | -0.11 | 12.30万 | 8,253.17万 | 6.870 | 6.540 | 6.780 | 6.680 |
| 神开股份[002278] | 2021-09-15 | 6.680 | -0.74% | -0.05 | 14.53万 | 9,823.44万 | 6.900 | 6.580 | 6.630 | 6.730 |
| 神开股份[002278] | 2021-09-14 | 6.730 | 0.00% | 0.00 | 12.11万 | 8,251.59万 | 6.930 | 6.700 | 6.770 | 6.730 |
| 神开股份[002278] | 2021-09-13 | 6.730 | 1.20% | 0.08 | 9.50万 | 6,374.64万 | 6.830 | 6.550 | 6.650 | 6.650 |
| 神开股份[002278] | 2021-09-10 | 6.650 | -2.92% | -0.20 | 16.18万 | 1.08亿 | 6.870 | 6.510 | 6.810 | 6.850 |
| 神开股份[002278] | 2021-09-09 | 6.850 | 3.79% | 0.25 | 22.99万 | 1.58亿 | 7.100 | 6.550 | 6.620 | 6.600 |
| 神开股份[002278] | 2021-09-08 | 6.600 | 1.69% | 0.11 | 10.31万 | 6,749.96万 | 6.630 | 6.460 | 6.500 | 6.490 |
| 神开股份[002278] | 2021-09-07 | 6.490 | 0.31% | 0.02 | 7.25万 | 4,680.06万 | 6.510 | 6.410 | 6.470 | 6.470 |
| 神开股份[002278] | 2021-09-06 | 6.470 | -0.15% | -0.01 | 6.67万 | 4,290.96万 | 6.480 | 6.400 | 6.450 | 6.480 |
| 神开股份[002278] | 2021-09-03 | 6.480 | 3.68% | 0.23 | 12.26万 | 7,895.83万 | 6.530 | 6.230 | 6.240 | 6.250 |
| 神开股份[002278] | 2021-09-02 | 6.250 | -0.32% | -0.02 | 4.63万 | 2,894.92万 | 6.320 | 6.190 | 6.270 | 6.270 |
| 神开股份[002278] | 2021-09-01 | 6.270 | -1.42% | -0.09 | 6.27万 | 3,941.58万 | 6.390 | 6.210 | 6.390 | 6.360 |
| 神开股份[002278] | 2021-08-31 | 6.360 | 1.44% | 0.09 | 5.13万 | 3,235.02万 | 6.400 | 6.190 | 6.250 | 6.270 |
| 神开股份[002278] | 2021-08-30 | 6.270 | -1.72% | -0.11 | 5.02万 | 3,170.01万 | 6.430 | 6.240 | 6.390 | 6.380 |
| 神开股份[002278] | 2021-08-27 | 6.380 | 1.11% | 0.07 | 6.77万 | 4,248.02万 | 6.420 | 6.150 | 6.280 | 6.310 |
| 神开股份[002278] | 2021-08-26 | 6.310 | -0.79% | -0.05 | 8.63万 | 5,469.18万 | 6.400 | 6.280 | 6.360 | 6.360 |
| 神开股份[002278] | 2021-08-25 | 6.360 | -2.00% | -0.13 | 8.03万 | 5,143.85万 | 6.510 | 6.350 | 6.510 | 6.490 |
| 神开股份[002278] | 2021-08-24 | 6.490 | 0.78% | 0.05 | 4.67万 | 3,014.54万 | 6.500 | 6.390 | 6.440 | 6.440 |
| 神开股份[002278] | 2021-08-23 | 6.440 | 3.21% | 0.20 | 5.65万 | 3,609.24万 | 6.480 | 6.240 | 6.240 | 6.240 |
| 神开股份[002278] | 2021-08-20 | 6.240 | -0.32% | -0.02 | 3.29万 | 2,038.16万 | 6.250 | 6.140 | 6.200 | 6.260 |
| 神开股份[002278] | 2021-08-19 | 6.260 | -1.57% | -0.10 | 4.03万 | 2,544.79万 | 6.440 | 6.220 | 6.300 | 6.360 |
| 神开股份[002278] | 2021-08-18 | 6.360 | 4.09% | 0.25 | 5.02万 | 3,148.77万 | 6.380 | 6.080 | 6.130 | 6.110 |
| 神开股份[002278] | 2021-08-17 | 6.110 | -2.40% | -0.15 | 4.93万 | 3,045.41万 | 6.290 | 6.070 | 6.260 | 6.260 |
| 神开股份[002278] | 2021-08-16 | 6.260 | -2.03% | -0.13 | 5.19万 | 3,278.00万 | 6.460 | 6.200 | 6.370 | 6.390 |
| 神开股份[002278] | 2021-08-13 | 6.390 | -1.69% | -0.11 | 4.21万 | 2,698.60万 | 6.510 | 6.360 | 6.500 | 6.500 |
| 神开股份[002278] | 2021-08-12 | 6.500 | 1.56% | 0.10 | 4.84万 | 3,121.09万 | 6.530 | 6.360 | 6.380 | 6.400 |
| 神开股份[002278] | 2021-08-11 | 6.400 | -0.31% | -0.02 | 4.42万 | 2,837.25万 | 6.470 | 6.350 | 6.420 | 6.420 |
| 神开股份[002278] | 2021-08-10 | 6.420 | 1.74% | 0.11 | 8.38万 | 5,325.59万 | 6.440 | 6.230 | 6.300 | 6.310 |
| 神开股份[002278] | 2021-08-09 | 6.310 | 1.77% | 0.11 | 6.64万 | 4,144.31万 | 6.320 | 6.130 | 6.190 | 6.200 |
| 神开股份[002278] | 2021-08-06 | 6.200 | 0.32% | 0.02 | 4.49万 | 2,749.95万 | 6.200 | 6.020 | 6.130 | 6.180 |
| 神开股份[002278] | 2021-08-05 | 6.180 | -2.06% | -0.13 | 6.52万 | 4,045.30万 | 6.330 | 6.140 | 6.320 | 6.310 |
| 神开股份[002278] | 2021-08-04 | 6.310 | -2.47% | -0.16 | 9.53万 | 6,046.91万 | 6.510 | 6.220 | 6.440 | 6.470 |
| 神开股份[002278] | 2021-08-03 | 6.470 | 0.00% | 0.00 | 4.90万 | 3,177.98万 | 6.570 | 6.410 | 6.460 | 6.470 |
| 神开股份[002278] | 2021-08-02 | 6.470 | -0.31% | -0.02 | 4.80万 | 3,102.58万 | 6.550 | 6.400 | 6.500 | 6.490 |
| 神开股份[002278] | 2021-07-30 | 6.490 | 2.69% | 0.17 | 5.97万 | 3,844.16万 | 6.530 | 6.310 | 6.320 | 6.320 |
| 神开股份[002278] | 2021-07-29 | 6.320 | -0.16% | -0.01 | 4.73万 | 2,996.53万 | 6.470 | 6.270 | 6.470 | 6.330 |
| 神开股份[002278] | 2021-07-28 | 6.330 | -1.86% | -0.12 | 5.28万 | 3,369.24万 | 6.550 | 6.250 | 6.480 | 6.450 |
| 神开股份[002278] | 2021-07-27 | 6.450 | -0.31% | -0.02 | 7.03万 | 4,557.83万 | 6.550 | 6.400 | 6.410 | 6.470 |
| 神开股份[002278] | 2021-07-26 | 6.470 | 4.69% | 0.29 | 14.96万 | 9,708.83万 | 6.680 | 6.250 | 6.280 | 6.180 |
| 神开股份[002278] | 2021-07-23 | 6.180 | 0.16% | 0.01 | 3.42万 | 2,111.48万 | 6.240 | 6.100 | 6.120 | 6.170 |
| 神开股份[002278] | 2021-07-22 | 6.170 | -0.16% | -0.01 | 3.96万 | 2,441.06万 | 6.220 | 6.110 | 6.190 | 6.180 |
| 神开股份[002278] | 2021-07-21 | 6.180 | -1.12% | -0.07 | 3.48万 | 2,154.62万 | 6.290 | 6.150 | 6.260 | 6.250 |
| 神开股份[002278] | 2021-07-20 | 6.250 | 0.97% | 0.06 | 3.98万 | 2,480.00万 | 6.270 | 6.100 | 6.150 | 6.190 |
| 神开股份[002278] | 2021-07-19 | 6.190 | 0.65% | 0.04 | 3.98万 | 2,451.51万 | 6.270 | 6.030 | 6.160 | 6.150 |
| 神开股份[002278] | 2021-07-16 | 6.150 | 1.15% | 0.07 | 4.61万 | 2,826.11万 | 6.190 | 6.030 | 6.080 | 6.080 |
| 神开股份[002278] | 2021-07-15 | 6.080 | -0.33% | -0.02 | 2.12万 | 1,276.80万 | 6.100 | 5.990 | 6.100 | 6.100 |
| 神开股份[002278] | 2021-07-14 | 6.100 | 0.33% | 0.02 | 3.87万 | 2,366.35万 | 6.180 | 6.040 | 6.180 | 6.080 |
| 神开股份[002278] | 2021-07-13 | 6.080 | 1.50% | 0.09 | 5.89万 | 3,580.32万 | 6.130 | 5.950 | 6.000 | 5.990 |
| 神开股份[002278] | 2021-07-12 | 5.990 | 2.92% | 0.17 | 2.70万 | 1,601.33万 | 6.000 | 5.830 | 5.830 | 5.820 |
| 神开股份[002278] | 2021-07-09 | 5.820 | 0.52% | 0.03 | 1.78万 | 1,039.70万 | 5.870 | 5.770 | 5.790 | 5.790 |
| 神开股份[002278] | 2021-07-08 | 5.790 | -0.52% | -0.03 | 1.89万 | 1,099.58万 | 5.850 | 5.770 | 5.820 | 5.820 |
| 神开股份[002278] | 2021-07-07 | 5.820 | -0.85% | -0.05 | 2.10万 | 1,232.60万 | 5.940 | 5.820 | 5.870 | 5.870 |
| 神开股份[002278] | 2021-07-06 | 5.870 | -0.84% | -0.05 | 1.44万 | 843.55万 | 5.930 | 5.820 | 5.920 | 5.920 |
| 神开股份[002278] | 2021-07-05 | 5.920 | 0.85% | 0.05 | 1.17万 | 686.31万 | 5.940 | 5.830 | 5.870 | 5.870 |
| 神开股份[002278] | 2021-07-02 | 5.870 | 1.03% | 0.06 | 1.24万 | 726.91万 | 5.880 | 5.770 | 5.790 | 5.810 |
| 神开股份[002278] | 2021-07-01 | 5.810 | -1.86% | -0.11 | 1.91万 | 1,116.74万 | 5.920 | 5.700 | 5.920 | 5.920 |
| 神开股份[002278] | 2021-06-30 | 5.920 | -0.17% | -0.01 | 1.53万 | 905.56万 | 5.980 | 5.880 | 5.930 | 5.930 |
| 神开股份[002278] | 2021-06-29 | 5.930 | 1.02% | 0.06 | 2.10万 | 1,239.87万 | 6.010 | 5.810 | 5.890 | 5.870 |
| 神开股份[002278] | 2021-06-28 | 5.870 | -1.01% | -0.06 | 3.29万 | 1,923.50万 | 5.970 | 5.760 | 5.970 | 5.930 |
| 神开股份[002278] | 2021-06-25 | 5.930 | -1.33% | -0.08 | 1.82万 | 1,085.70万 | 6.030 | 5.920 | 6.030 | 6.010 |
| 神开股份[002278] | 2021-06-24 | 6.060 | -0.33% | -0.02 | 1.71万 | 1,033.55万 | 6.070 | 5.980 | 6.050 | 6.080 |
| 神开股份[002278] | 2021-06-23 | 6.080 | -1.78% | -0.11 | 1.89万 | 1,158.04万 | 6.230 | 6.060 | 6.200 | 6.190 |
| 神开股份[002278] | 2021-06-22 | 6.190 | 3.34% | 0.20 | 5.12万 | 3,169.44万 | 6.350 | 5.950 | 5.950 | 5.990 |
| 神开股份[002278] | 2021-06-21 | 5.990 | 1.53% | 0.09 | 2.24万 | 1,325.40万 | 6.010 | 5.850 | 5.900 | 5.900 |
| 神开股份[002278] | 2021-06-18 | 5.900 | 0.17% | 0.01 | 2.44万 | 1,453.17万 | 6.010 | 5.840 | 5.890 | 5.890 |
| 神开股份[002278] | 2021-06-17 | 5.890 | -1.83% | -0.11 | 3.09万 | 1,815.72万 | 6.010 | 5.800 | 6.010 | 6.000 |
| 神开股份[002278] | 2021-06-16 | 6.000 | -0.50% | -0.03 | 1.33万 | 803.33万 | 6.100 | 5.940 | 6.040 | 6.030 |
| 神开股份[002278] | 2021-06-15 | 6.030 | -2.11% | -0.13 | 1.44万 | 871.58万 | 6.190 | 6.000 | 6.160 | 6.160 |
| 神开股份[002278] | 2021-06-11 | 6.160 | 0.98% | 0.06 | 1.89万 | 1,161.79万 | 6.200 | 6.090 | 6.140 | 6.100 |
| 神开股份[002278] | 2021-06-10 | 6.100 | -1.61% | -0.10 | 2.02万 | 1,240.71万 | 6.200 | 6.090 | 6.200 | 6.200 |
| 神开股份[002278] | 2021-06-09 | 6.200 | -0.32% | -0.02 | 1.51万 | 938.98万 | 6.270 | 6.150 | 6.260 | 6.220 |
| 神开股份[002278] | 2021-06-08 | 6.220 | 0.48% | 0.03 | 1.24万 | 768.38万 | 6.220 | 6.120 | 6.190 | 6.190 |
| 神开股份[002278] | 2021-06-07 | 6.190 | 0.16% | 0.01 | 1.80万 | 1,108.88万 | 6.230 | 6.050 | 6.200 | 6.180 |
| 神开股份[002278] | 2021-06-04 | 6.180 | -0.64% | -0.04 | 1.28万 | 800.46万 | 6.320 | 6.130 | 6.130 | 6.220 |
| 神开股份[002278] | 2021-06-03 | 6.220 | 0.00% | 0.00 | 1.78万 | 1,100.09万 | 6.270 | 6.120 | 6.180 | 6.220 |
| 神开股份[002278] | 2021-06-02 | 6.220 | -0.96% | -0.06 | 1.68万 | 1,048.76万 | 6.340 | 6.170 | 6.310 | 6.280 |
| 神开股份[002278] | 2021-06-01 | 6.280 | 1.45% | 0.09 | 2.44万 | 1,534.39万 | 6.360 | 6.150 | 6.190 | 6.190 |
| 神开股份[002278] | 2021-05-31 | 6.190 | 0.65% | 0.04 | 3.27万 | 1,994.89万 | 6.210 | 5.970 | 6.170 | 6.150 |
| 神开股份[002278] | 2021-05-28 | 6.150 | -1.60% | -0.10 | 2.50万 | 1,551.22万 | 6.310 | 6.140 | 6.280 | 6.250 |
| 神开股份[002278] | 2021-05-27 | 6.250 | -0.64% | -0.04 | 2.31万 | 1,444.67万 | 6.330 | 6.210 | 6.290 | 6.290 |
| 神开股份[002278] | 2021-05-26 | 6.290 | -0.79% | -0.05 | 2.80万 | 1,765.29万 | 6.420 | 6.240 | 6.320 | 6.340 |
| 神开股份[002278] | 2021-05-25 | 6.340 | -0.31% | -0.02 | 1.55万 | 984.15万 | 6.460 | 6.310 | 6.420 | 6.360 |
| 神开股份[002278] | 2021-05-24 | 6.360 | -2.45% | -0.16 | 2.68万 | 1,722.20万 | 6.540 | 6.340 | 6.540 | 6.520 |
| 神开股份[002278] | 2021-05-21 | 6.520 | 4.49% | 0.28 | 5.09万 | 3,296.45万 | 6.620 | 6.230 | 6.240 | 6.240 |
| 神开股份[002278] | 2021-05-20 | 6.240 | -1.73% | -0.11 | 2.15万 | 1,361.24万 | 6.440 | 6.210 | 6.390 | 6.350 |
| 神开股份[002278] | 2021-05-19 | 6.350 | -1.70% | -0.11 | 1.79万 | 1,142.34万 | 6.490 | 6.350 | 6.480 | 6.460 |
| 神开股份[002278] | 2021-05-18 | 6.460 | -2.71% | -0.18 | 2.49万 | 1,619.52万 | 6.640 | 6.430 | 6.640 | 6.640 |
| 神开股份[002278] | 2021-05-17 | 6.640 | 3.27% | 0.21 | 6.89万 | 4,537.74万 | 6.780 | 6.300 | 6.380 | 6.430 |
| 神开股份[002278] | 2021-05-14 | 6.430 | 0.63% | 0.04 | 2.09万 | 1,333.36万 | 6.450 | 6.300 | 6.390 | 6.390 |
| 神开股份[002278] | 2021-05-13 | 6.390 | -0.16% | -0.01 | 1.99万 | 1,275.65万 | 6.460 | 6.310 | 6.310 | 6.400 |
| 神开股份[002278] | 2021-05-12 | 6.400 | -0.62% | -0.04 | 1.74万 | 1,107.59万 | 6.480 | 6.340 | 6.480 | 6.440 |
| 神开股份[002278] | 2021-05-11 | 6.440 | 0.16% | 0.01 | 1.54万 | 984.84万 | 6.470 | 6.330 | 6.430 | 6.430 |
| 神开股份[002278] | 2021-05-10 | 6.430 | 0.63% | 0.04 | 1.95万 | 1,243.16万 | 6.430 | 6.290 | 6.380 | 6.390 |
| 神开股份[002278] | 2021-05-07 | 6.390 | 2.73% | 0.17 | 3.69万 | 2,346.90万 | 6.440 | 6.200 | 6.220 | 6.220 |
| 神开股份[002278] | 2021-05-06 | 6.220 | 2.13% | 0.13 | 2.68万 | 1,659.57万 | 6.290 | 6.090 | 6.190 | 6.090 |
| 神开股份[002278] | 2021-04-30 | 6.090 | 0.00% | 0.00 | 1.05万 | 637.42万 | 6.150 | 6.070 | 6.080 | 6.090 |
| 神开股份[002278] | 2021-04-29 | 6.090 | -0.98% | -0.06 | 1.15万 | 701.97万 | 6.160 | 6.090 | 6.150 | 6.150 |
| 神开股份[002278] | 2021-04-28 | 6.150 | -1.28% | -0.08 | 1.34万 | 828.66万 | 6.230 | 6.120 | 6.230 | 6.230 |
| 神开股份[002278] | 2021-04-27 | 6.230 | 0.48% | 0.03 | 1.47万 | 910.18万 | 6.240 | 6.110 | 6.180 | 6.200 |
| 神开股份[002278] | 2021-04-26 | 6.200 | 0.81% | 0.05 | 1.10万 | 677.84万 | 6.220 | 6.110 | 6.180 | 6.150 |
| 神开股份[002278] | 2021-04-23 | 6.150 | -0.81% | -0.05 | 1.46万 | 896.62万 | 6.200 | 6.100 | 6.180 | 6.200 |
| 神开股份[002278] | 2021-04-22 | 6.200 | 1.31% | 0.08 | 1.75万 | 1,080.40万 | 6.220 | 6.150 | 6.150 | 6.120 |
| 神开股份[002278] | 2021-04-21 | 6.120 | -0.97% | -0.06 | 1.13万 | 690.84万 | 6.220 | 6.100 | 6.180 | 6.180 |
| 神开股份[002278] | 2021-04-20 | 6.180 | 0.82% | 0.05 | 2.37万 | 1,460.13万 | 6.220 | 6.080 | 6.110 | 6.130 |
| 神开股份[002278] | 2021-04-19 | 6.130 | -0.65% | -0.04 | 2.75万 | 1,698.95万 | 6.260 | 6.120 | 6.170 | 6.170 |
| 神开股份[002278] | 2021-04-16 | 6.170 | 1.98% | 0.12 | 3.90万 | 2,394.94万 | 6.240 | 5.950 | 6.060 | 6.050 |
| 神开股份[002278] | 2021-04-15 | 6.050 | 3.07% | 0.18 | 3.23万 | 1,939.94万 | 6.110 | 5.850 | 5.870 | 5.870 |
| 神开股份[002278] | 2021-04-14 | 5.870 | 0.86% | 0.05 | 1.37万 | 795.07万 | 5.900 | 5.730 | 5.820 | 5.820 |
| 神开股份[002278] | 2021-04-13 | 5.820 | -1.02% | -0.06 | 921250 | 536.02万 | 5.900 | 5.800 | 5.880 | 5.880 |
| 神开股份[002278] | 2021-04-12 | 5.880 | -0.51% | -0.03 | 1.01万 | 594.23万 | 5.930 | 5.850 | 5.910 | 5.910 |
| 神开股份[002278] | 2021-04-09 | 5.910 | -0.51% | -0.03 | 1.10万 | 653.02万 | 5.980 | 5.880 | 5.910 | 5.940 |
| 神开股份[002278] | 2021-04-08 | 5.940 | -1.33% | -0.08 | 1.81万 | 1,084.75万 | 6.100 | 5.910 | 6.030 | 6.020 |
| 神开股份[002278] | 2021-04-07 | 6.020 | -1.63% | -0.10 | 1.57万 | 953.94万 | 6.200 | 6.000 | 6.110 | 6.120 |
| 神开股份[002278] | 2021-04-06 | 6.120 | 2.68% | 0.16 | 4.62万 | 2,816.28万 | 6.200 | 5.960 | 5.980 | 5.960 |
| 神开股份[002278] | 2021-04-02 | 5.960 | 0.34% | 0.02 | 905100 | 535.77万 | 5.970 | 5.870 | 5.940 | 5.940 |
| 神开股份[002278] | 2021-04-01 | 5.940 | -0.34% | -0.02 | 750001 | 444.16万 | 5.970 | 5.890 | 5.950 | 5.960 |
| 神开股份[002278] | 2021-03-31 | 5.960 | 1.02% | 0.06 | 1.89万 | 1,119.81万 | 5.990 | 5.830 | 5.870 | 5.900 |
| 神开股份[002278] | 2021-03-30 | 5.900 | -0.17% | -0.01 | 1.44万 | 851.06万 | 5.950 | 5.870 | 5.920 | 5.910 |
| 神开股份[002278] | 2021-03-29 | 5.910 | 1.55% | 0.09 | 1.63万 | 963.76万 | 5.990 | 5.820 | 5.820 | 5.820 |
| 神开股份[002278] | 2021-03-26 | 5.820 | 0.52% | 0.03 | 741761 | 432.32万 | 5.870 | 5.760 | 5.790 | 5.790 |
| 神开股份[002278] | 2021-03-25 | 5.790 | -1.19% | -0.07 | 801411 | 465.46万 | 5.890 | 5.770 | 5.890 | 5.860 |
| 神开股份[002278] | 2021-03-24 | 5.860 | -0.34% | -0.02 | 1.01万 | 592.86万 | 5.940 | 5.810 | 5.880 | 5.880 |
| 神开股份[002278] | 2021-03-23 | 5.880 | -0.34% | -0.02 | 1.89万 | 1,112.34万 | 6.000 | 5.820 | 5.900 | 5.900 |
| 神开股份[002278] | 2021-03-22 | 5.900 | 0.17% | 0.01 | 1.53万 | 904.07万 | 5.980 | 5.870 | 5.880 | 5.890 |
| 神开股份[002278] | 2021-03-19 | 5.890 | -1.34% | -0.08 | 2.06万 | 1,223.44万 | 6.010 | 5.880 | 5.960 | 5.970 |
| 神开股份[002278] | 2021-03-18 | 5.970 | 0.00% | 0.00 | 2.20万 | 1,307.11万 | 6.020 | 5.900 | 5.940 | 5.970 |
| 神开股份[002278] | 2021-03-17 | 5.970 | -1.49% | -0.09 | 2.26万 | 1,356.08万 | 6.080 | 5.930 | 6.040 | 6.060 |
| 神开股份[002278] | 2021-03-16 | 6.060 | -0.66% | -0.04 | 2.15万 | 1,309.64万 | 6.150 | 6.040 | 6.090 | 6.100 |
| 神开股份[002278] | 2021-03-15 | 6.100 | -2.56% | -0.16 | 3.43万 | 2,108.15万 | 6.300 | 6.040 | 6.290 | 6.260 |
| 神开股份[002278] | 2021-03-12 | 6.260 | 5.39% | 0.32 | 6.57万 | 4,063.94万 | 6.350 | 5.870 | 5.920 | 5.940 |
| 神开股份[002278] | 2021-03-11 | 5.940 | 3.48% | 0.20 | 2.11万 | 1,238.43万 | 5.950 | 5.720 | 5.800 | 5.740 |
| 神开股份[002278] | 2021-03-10 | 5.740 | -2.38% | -0.14 | 1.79万 | 1,036.74万 | 5.890 | 5.730 | 5.870 | 5.880 |
| 神开股份[002278] | 2021-03-09 | 5.880 | -2.00% | -0.12 | 2.67万 | 1,583.06万 | 6.090 | 5.800 | 6.080 | 6.000 |
| 神开股份[002278] | 2021-03-08 | 6.000 | -2.28% | -0.14 | 3.15万 | 1,914.62万 | 6.190 | 5.950 | 6.180 | 6.140 |
| 神开股份[002278] | 2021-03-05 | 6.140 | 0.00% | 0.00 | 2.68万 | 1,649.42万 | 6.240 | 6.100 | 6.100 | 6.140 |
| 神开股份[002278] | 2021-03-04 | 6.140 | -1.29% | -0.08 | 3.69万 | 2,287.85万 | 6.300 | 6.120 | 6.120 | 6.220 |
| 神开股份[002278] | 2021-03-03 | 6.220 | 7.61% | 0.44 | 6.87万 | 4,217.44万 | 6.330 | 5.870 | 5.950 | 5.780 |
| 神开股份[002278] | 2021-03-02 | 5.780 | -1.87% | -0.11 | 2.01万 | 1,167.04万 | 5.940 | 5.710 | 5.840 | 5.890 |
| 神开股份[002278] | 2021-03-01 | 5.890 | 4.06% | 0.23 | 3.08万 | 1,762.33万 | 5.890 | 5.580 | 5.610 | 5.660 |
| 神开股份[002278] | 2021-02-26 | 5.660 | -0.70% | -0.04 | 1.32万 | 745.70万 | 5.750 | 5.590 | 5.700 | 5.700 |
| 神开股份[002278] | 2021-02-25 | 5.700 | 0.53% | 0.03 | 1.51万 | 863.56万 | 5.810 | 5.660 | 5.670 | 5.670 |
| 神开股份[002278] | 2021-02-24 | 5.670 | -0.87% | -0.05 | 1.47万 | 835.68万 | 5.770 | 5.640 | 5.710 | 5.720 |
|
|
| list: 上一支股票 下一支股票 |
|
|
| 股票涨跌实时统计 涨停板选股 分时图选股 跌停板选股 K线图选股 成交量选股 均线选股 趋势线选股 筹码理论 波浪理论 缠论 MACD指标 KDJ指标 BOLL指标 RSI指标 炒股基础知识 炒股故事 |
| 网站联系: qq:121756557 email:121756557@qq.com 天天财汇 |