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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 5.94 | 6.07 | 5.90 | 6.01 | +0.66% | 1.47 | 3.01% |
| 2025-06-23 | 5.71 | 6.02 | 5.68 | 5.97 | +1.69% | 1.90 | 3.95% |
| 2025-06-20 | 5.97 | 6.15 | 5.86 | 5.87 | +3.32% | 2.67 | 5.47% |
| 2025-06-19 | 5.87 | 5.87 | 5.67 | 5.69 | -3.05% | 1.31 | 2.80% |
| 2025-06-18 | 5.95 | 5.98 | 5.80 | 5.86 | -2.15% | 1.47 | 3.06% |
| 2025-06-17 | 6.04 | 6.07 | 5.96 | 5.99 | -1.47% | 1.13 | 2.30% |
| 2025-06-16 | 6.03 | 6.09 | 6.02 | 6.08 | +1.16% | 1.13 | 2.28% |
| 2025-06-13 | 6.00 | 6.08 | 5.98 | 6.01 | +0.17% | 1.38 | 2.81% |
| 2025-06-12 | 6.02 | 6.02 | 5.94 | 6.00 | -0.33% | 1.22 | 2.49% |
| 2025-06-11 | 6.03 | 6.13 | 6.01 | 6.02 | -0.16% | 1.12 | 2.27% |
| 2025-06-10 | 6.14 | 6.17 | 5.97 | 6.03 | -1.78% | 1.67 | 3.38% |
| 2025-06-09 | 6.10 | 6.18 | 6.10 | 6.14 | +0.16% | 1.34 | 2.68% |
| 2025-06-06 | 6.14 | 6.17 | 6.01 | 6.13 | -0.48% | 1.77 | 3.56% |
| 2025-06-05 | 6.23 | 6.25 | 6.12 | 6.16 | -1.74% | 2.01 | 4.00% |
| 2025-06-04 | 6.23 | 6.37 | 6.22 | 6.27 | -0.47% | 1.72 | 3.36% |
| 2025-06-03 | 6.24 | 6.35 | 6.23 | 6.30 | +1.93% | 1.84 | 3.58% |
| 2025-05-30 | 6.37 | 6.39 | 6.17 | 6.18 | -2.66% | 1.78 | 3.48% |
| 2025-05-29 | 6.29 | 6.43 | 6.27 | 6.35 | 0.00% | 2.27 | 4.37% |
| 2025-05-28 | 6.21 | 6.51 | 6.11 | 6.35 | +1.59% | 3.29 | 6.40% |
| 2025-05-27 | 6.18 | 6.30 | 6.10 | 6.25 | +0.48% | 1.96 | 3.88% |