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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 6.43 | 6.46 | 6.36 | 6.43 | +0.47% | 1.71 | 3.30% |
| 2025-07-21 | 6.36 | 6.42 | 6.30 | 6.40 | +0.95% | 2.28 | 4.42% |
| 2025-07-18 | 6.34 | 6.43 | 6.29 | 6.34 | +0.95% | 1.76 | 3.40% |
| 2025-07-17 | 6.26 | 6.31 | 6.21 | 6.28 | +0.96% | 1.17 | 2.29% |
| 2025-07-16 | 6.29 | 6.34 | 6.20 | 6.22 | -1.10% | 1.33 | 2.61% |
| 2025-07-15 | 6.33 | 6.40 | 6.26 | 6.29 | -1.55% | 1.74 | 3.38% |
| 2025-07-14 | 6.21 | 6.43 | 6.18 | 6.39 | +2.22% | 2.72 | 5.29% |
| 2025-07-11 | 6.31 | 6.32 | 6.20 | 6.25 | -0.79% | 1.61 | 3.17% |
| 2025-07-10 | 6.24 | 6.43 | 6.15 | 6.30 | +1.28% | 3.11 | 6.08% |
| 2025-07-09 | 6.11 | 6.45 | 6.09 | 6.22 | +1.79% | 3.98 | 7.73% |
| 2025-07-08 | 6.07 | 6.12 | 6.03 | 6.11 | +0.82% | 1.08 | 2.17% |
| 2025-07-07 | 6.14 | 6.14 | 6.04 | 6.06 | -1.29% | 1.09 | 2.19% |
| 2025-07-04 | 6.17 | 6.26 | 6.07 | 6.14 | 0.00% | 2.02 | 4.02% |
| 2025-07-03 | 6.10 | 6.19 | 6.08 | 6.14 | +0.16% | 1.14 | 2.28% |
| 2025-07-02 | 6.15 | 6.21 | 6.10 | 6.13 | -0.64% | 1.34 | 2.67% |
| 2025-07-01 | 6.21 | 6.28 | 6.10 | 6.17 | -0.80% | 1.59 | 3.15% |
| 2025-06-30 | 6.14 | 6.23 | 6.14 | 6.22 | +1.29% | 1.40 | 2.77% |
| 2025-06-27 | 6.14 | 6.19 | 6.10 | 6.14 | -0.64% | 1.60 | 3.18% |
| 2025-06-26 | 6.06 | 6.31 | 6.04 | 6.18 | +1.80% | 3.17 | 6.28% |
| 2025-06-25 | 6.01 | 6.10 | 5.98 | 6.07 | +0.99% | 1.71 | 3.47% |