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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 14.68 | 14.68 | 14.68 | 14.68 | -9.99% | 0.80 | 0.67% |
| 2026-01-15 | 16.31 | 16.31 | 16.31 | 16.31 | -9.99% | 2.99 | 2.27% |
| 2026-01-14 | 17.30 | 18.13 | 16.80 | 18.12 | +9.95% | 54.17 | 37.99% |
| 2026-01-13 | 16.47 | 17.45 | 15.12 | 16.48 | -1.90% | 46.27 | 35.62% |
| 2026-01-12 | 15.60 | 17.10 | 15.60 | 16.80 | +7.69% | 46.88 | 35.67% |
| 2026-01-09 | 16.00 | 16.88 | 15.40 | 15.60 | -1.58% | 51.18 | 39.51% |
| 2026-01-08 | 14.25 | 15.85 | 14.22 | 15.85 | +9.99% | 47.64 | 38.64% |
| 2026-01-07 | 13.86 | 15.49 | 13.80 | 14.41 | -0.35% | 41.75 | 35.52% |
| 2026-01-06 | 13.50 | 14.80 | 13.10 | 14.46 | +5.55% | 44.95 | 39.67% |
| 2026-01-05 | 14.34 | 14.95 | 12.98 | 13.70 | -4.46% | 42.81 | 38.07% |
| 2025-12-31 | 12.61 | 14.34 | 12.25 | 14.34 | +9.97% | 50.97 | 47.14% |
| 2025-12-30 | 13.97 | 14.28 | 13.04 | 13.04 | -10.01% | 49.08 | 45.00% |
| 2025-12-29 | 14.47 | 14.49 | 14.06 | 14.49 | +10.02% | 26.81 | 22.95% |
| 2025-12-26 | 13.17 | 13.17 | 13.17 | 13.17 | +10.03% | 1.67 | 1.57% |
| 2025-12-25 | 11.97 | 11.97 | 11.70 | 11.97 | +10.02% | 9.34 | 9.67% |
| 2025-12-24 | 9.57 | 10.88 | 9.57 | 10.88 | +10.01% | 26.47 | 32.12% |
| 2025-12-23 | 9.88 | 9.89 | 9.51 | 9.89 | +10.01% | 33.19 | 41.59% |
| 2025-12-22 | 8.99 | 8.99 | 8.25 | 8.99 | +10.04% | 22.25 | 31.53% |
| 2025-12-19 | 7.70 | 8.17 | 7.61 | 8.17 | +9.96% | 19.86 | 30.98% |
| 2025-12-18 | 6.69 | 7.43 | 6.64 | 7.43 | +10.07% | 4.72 | 7.91% |