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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 21.47 | 22.69 | 21.35 | 22.69 | +9.99% | 79.89 | 44.16% |
| 2026-04-20 | 18.85 | 20.63 | 18.75 | 20.63 | +10.03% | 64.50 | 40.18% |
| 2026-04-17 | 18.80 | 19.70 | 18.34 | 18.75 | -2.65% | 65.53 | 42.81% |
| 2026-04-16 | 18.50 | 20.39 | 17.55 | 19.26 | +3.88% | 89.92 | 58.33% |
| 2026-04-15 | 16.85 | 18.54 | 16.60 | 18.54 | +10.03% | 54.60 | 38.16% |
| 2026-04-14 | 16.55 | 17.09 | 16.36 | 16.85 | +0.90% | 46.00 | 34.06% |
| 2026-04-13 | 16.48 | 17.38 | 16.18 | 16.70 | +1.27% | 48.14 | 35.44% |
| 2026-04-10 | 16.41 | 17.64 | 16.17 | 16.49 | +0.49% | 50.97 | 37.27% |
| 2026-04-09 | 16.78 | 17.10 | 16.29 | 16.41 | -2.21% | 48.83 | 36.20% |
| 2026-04-08 | 15.41 | 16.78 | 15.41 | 16.78 | +10.03% | 24.85 | 18.83% |
| 2026-04-07 | 15.85 | 16.47 | 14.80 | 15.25 | -3.11% | 37.88 | 30.12% |
| 2026-04-03 | 17.12 | 17.26 | 15.66 | 15.74 | -8.96% | 49.82 | 37.90% |
| 2026-04-02 | 17.10 | 18.30 | 16.40 | 17.29 | +1.71% | 59.78 | 42.44% |
| 2026-04-01 | 17.00 | 18.00 | 16.00 | 17.00 | +3.03% | 70.17 | 50.64% |
| 2026-03-31 | 16.15 | 16.50 | 15.83 | 16.50 | +10.00% | 31.49 | 23.70% |
| 2026-03-30 | 13.37 | 15.00 | 13.21 | 15.00 | +9.97% | 33.13 | 28.43% |
| 2026-03-27 | 12.02 | 13.64 | 12.01 | 13.64 | +10.00% | 35.39 | 33.14% |
| 2026-03-26 | 11.51 | 12.40 | 11.19 | 12.40 | +10.03% | 18.76 | 19.54% |
| 2026-03-25 | 11.12 | 11.39 | 11.12 | 11.27 | +1.53% | 5.76 | 6.31% |
| 2026-03-24 | 11.12 | 11.19 | 10.73 | 11.10 | +1.83% | 6.26 | 7.04% |