神剑股份 sz.002361
17.36
+0.35%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 17.09 | 17.70 | 16.69 | 17.36 | +0.35% | 16.57 | 11.84% |
| 2026-05-21 | 17.80 | 18.28 | 16.91 | 17.30 | -1.82% | 20.01 | 14.04% |
| 2026-05-20 | 18.01 | 18.10 | 17.53 | 17.62 | -3.66% | 19.46 | 13.55% |
| 2026-05-19 | 18.74 | 19.00 | 17.70 | 18.29 | -3.28% | 30.47 | 20.66% |
| 2026-05-18 | 18.40 | 19.50 | 18.06 | 18.91 | 0.00% | 30.58 | 19.94% |
| 2026-05-15 | 18.35 | 19.58 | 17.88 | 18.91 | +1.01% | 33.27 | 21.83% |
| 2026-05-14 | 20.68 | 20.68 | 18.69 | 18.72 | -9.43% | 40.22 | 25.70% |
| 2026-05-13 | 20.01 | 21.20 | 19.80 | 20.67 | +2.07% | 39.83 | 23.96% |
| 2026-05-12 | 22.03 | 22.03 | 20.07 | 20.25 | -8.99% | 48.73 | 28.95% |
| 2026-05-11 | 21.65 | 22.64 | 21.04 | 22.25 | +1.60% | 60.16 | 34.09% |
| 2026-05-08 | 21.50 | 23.55 | 21.14 | 21.90 | +1.39% | 75.47 | 41.63% |
| 2026-05-07 | 21.21 | 21.70 | 20.98 | 21.60 | +1.84% | 52.47 | 30.30% |
| 2026-05-06 | 20.70 | 21.69 | 20.70 | 21.21 | +3.21% | 49.75 | 28.88% |
| 2026-04-30 | 20.41 | 20.82 | 19.91 | 20.55 | +2.49% | 46.28 | 27.90% |
| 2026-04-29 | 19.86 | 20.82 | 19.62 | 20.05 | +0.15% | 48.81 | 29.98% |
| 2026-04-28 | 20.66 | 21.91 | 19.90 | 20.02 | -7.57% | 63.67 | 37.89% |
| 2026-04-27 | 20.39 | 21.98 | 20.39 | 21.66 | +0.93% | 54.69 | 31.46% |
| 2026-04-24 | 22.77 | 23.39 | 21.20 | 21.46 | -6.66% | 71.55 | 39.79% |
| 2026-04-23 | 23.65 | 23.80 | 22.05 | 22.99 | -2.79% | 72.30 | 39.00% |
| 2026-04-22 | 22.46 | 23.95 | 21.97 | 23.65 | +4.23% | 81.07 | 43.00% |