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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 13.40 | 13.89 | 12.90 | 12.92 | -2.49% | 20.47 | 19.00% |
| 2026-02-12 | 13.70 | 14.11 | 13.02 | 13.25 | -5.49% | 27.20 | 25.01% |
| 2026-02-11 | 14.30 | 15.30 | 14.00 | 14.02 | -5.14% | 33.61 | 28.36% |
| 2026-02-10 | 14.91 | 15.45 | 13.45 | 14.78 | -1.07% | 41.58 | 35.04% |
| 2026-02-09 | 15.52 | 16.09 | 14.80 | 14.94 | -1.97% | 45.32 | 36.64% |
| 2026-02-06 | 14.10 | 15.24 | 13.57 | 15.24 | +10.04% | 44.46 | 37.95% |
| 2026-02-05 | 12.37 | 13.85 | 12.13 | 13.85 | +10.01% | 27.34 | 25.97% |
| 2026-02-04 | 13.06 | 13.36 | 12.54 | 12.59 | -1.79% | 30.94 | 29.54% |
| 2026-02-03 | 11.88 | 12.82 | 11.65 | 12.82 | +10.04% | 25.78 | 25.66% |
| 2026-02-02 | 11.80 | 12.35 | 11.62 | 11.65 | -2.10% | 14.44 | 14.98% |
| 2026-01-30 | 12.15 | 12.75 | 11.75 | 11.90 | -3.88% | 24.23 | 24.67% |
| 2026-01-29 | 11.86 | 12.98 | 11.85 | 12.38 | +4.47% | 29.66 | 29.35% |
| 2026-01-28 | 11.69 | 12.22 | 11.15 | 11.85 | +2.33% | 18.86 | 20.08% |
| 2026-01-27 | 11.20 | 11.70 | 11.16 | 11.58 | +3.30% | 13.60 | 14.64% |
| 2026-01-26 | 12.27 | 12.27 | 11.21 | 11.21 | -10.03% | 19.40 | 20.79% |
| 2026-01-23 | 11.73 | 12.78 | 11.58 | 12.46 | +6.95% | 25.58 | 25.86% |
| 2026-01-22 | 11.17 | 11.79 | 11.06 | 11.65 | +4.39% | 21.53 | 23.16% |
| 2026-01-21 | 11.38 | 12.15 | 11.06 | 11.16 | -6.14% | 25.31 | 27.24% |
| 2026-01-20 | 12.67 | 13.08 | 11.89 | 11.89 | -9.99% | 27.67 | 28.21% |
| 2026-01-19 | 13.21 | 13.57 | 13.21 | 13.21 | -10.01% | 16.09 | 15.04% |