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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 7.40 | 7.43 | 7.21 | 7.32 | -1.21% | 3.39 | 5.73% |
| 2025-08-18 | 7.28 | 7.43 | 7.28 | 7.41 | +2.49% | 4.85 | 8.13% |
| 2025-08-15 | 7.18 | 7.39 | 7.15 | 7.23 | +1.26% | 3.32 | 5.68% |
| 2025-08-14 | 7.43 | 7.43 | 7.12 | 7.14 | -4.16% | 5.26 | 8.99% |
| 2025-08-13 | 7.35 | 7.60 | 7.31 | 7.45 | +2.05% | 5.77 | 9.58% |
| 2025-08-12 | 7.34 | 7.43 | 7.16 | 7.30 | +0.14% | 4.42 | 7.50% |
| 2025-08-11 | 7.26 | 7.36 | 7.22 | 7.29 | -0.68% | 4.35 | 7.39% |
| 2025-08-08 | 7.25 | 7.47 | 7.20 | 7.34 | +1.80% | 5.84 | 9.83% |
| 2025-08-07 | 7.22 | 7.41 | 7.15 | 7.21 | -1.10% | 4.50 | 7.69% |
| 2025-08-06 | 7.30 | 7.45 | 7.24 | 7.29 | -0.14% | 6.67 | 11.25% |
| 2025-08-05 | 7.23 | 7.55 | 7.13 | 7.30 | +1.67% | 9.44 | 16.03% |
| 2025-08-04 | 6.61 | 7.36 | 6.58 | 7.18 | +7.16% | 8.42 | 14.82% |
| 2025-08-01 | 6.69 | 6.86 | 6.64 | 6.70 | -0.15% | 4.07 | 7.46% |
| 2025-07-31 | 6.82 | 6.88 | 6.69 | 6.71 | -1.32% | 5.75 | 10.47% |
| 2025-07-30 | 7.00 | 7.19 | 6.77 | 6.80 | -1.59% | 11.85 | 21.01% |
| 2025-07-29 | 6.27 | 6.91 | 6.24 | 6.91 | +10.03% | 11.02 | 19.96% |
| 2025-07-28 | 6.25 | 6.32 | 6.22 | 6.28 | +0.32% | 1.31 | 2.58% |
| 2025-07-25 | 6.31 | 6.33 | 6.22 | 6.26 | -0.63% | 1.19 | 2.36% |
| 2025-07-24 | 6.24 | 6.34 | 6.23 | 6.30 | +0.80% | 1.45 | 2.85% |
| 2025-07-23 | 6.40 | 6.42 | 6.25 | 6.25 | -2.80% | 2.34 | 4.59% |