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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 10.86 | 11.47 | 10.76 | 10.90 | -2.94% | 7.61 | 8.49% |
| 2026-03-20 | 12.01 | 12.08 | 11.23 | 11.23 | -5.63% | 7.56 | 8.11% |
| 2026-03-19 | 12.07 | 12.19 | 11.82 | 11.90 | -3.80% | 7.23 | 7.47% |
| 2026-03-18 | 12.00 | 12.53 | 11.64 | 12.37 | +3.08% | 10.39 | 10.57% |
| 2026-03-17 | 12.75 | 12.84 | 12.00 | 12.00 | -5.88% | 11.13 | 11.22% |
| 2026-03-16 | 12.51 | 13.05 | 12.51 | 12.75 | +0.79% | 9.15 | 8.84% |
| 2026-03-13 | 13.25 | 13.47 | 12.44 | 12.65 | -6.78% | 15.46 | 14.80% |
| 2026-03-12 | 13.34 | 13.94 | 13.09 | 13.57 | +0.74% | 21.92 | 19.95% |
| 2026-03-11 | 12.85 | 13.88 | 12.62 | 13.47 | +4.82% | 24.07 | 22.20% |
| 2026-03-10 | 12.64 | 13.08 | 12.61 | 12.85 | +2.64% | 10.03 | 9.69% |
| 2026-03-09 | 12.37 | 12.78 | 12.23 | 12.52 | -1.65% | 8.54 | 8.48% |
| 2026-03-06 | 12.59 | 13.14 | 12.51 | 12.73 | -1.24% | 10.88 | 10.48% |
| 2026-03-05 | 12.69 | 13.06 | 12.35 | 12.89 | +3.87% | 12.29 | 12.02% |
| 2026-03-04 | 12.15 | 12.59 | 11.72 | 12.41 | +0.32% | 9.81 | 9.80% |
| 2026-03-03 | 13.81 | 13.84 | 12.37 | 12.37 | -9.97% | 18.98 | 18.31% |
| 2026-03-02 | 13.87 | 14.43 | 13.61 | 13.74 | -2.48% | 22.53 | 19.91% |
| 2026-02-27 | 14.13 | 14.63 | 14.06 | 14.09 | -1.33% | 21.93 | 18.97% |
| 2026-02-26 | 14.01 | 14.63 | 13.90 | 14.28 | -1.11% | 28.88 | 25.07% |
| 2026-02-25 | 13.44 | 14.77 | 13.31 | 14.44 | +7.52% | 37.91 | 32.59% |
| 2026-02-24 | 13.19 | 13.60 | 13.19 | 13.43 | +3.95% | 19.96 | 18.40% |