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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 6.92 | 7.06 | 6.64 | 6.75 | -3.30% | 4.05 | 7.39% |
| 2025-12-16 | 7.07 | 7.10 | 6.87 | 6.98 | -2.24% | 4.75 | 8.42% |
| 2025-12-15 | 6.82 | 7.45 | 6.77 | 7.14 | +5.31% | 7.66 | 13.34% |
| 2025-12-12 | 6.71 | 6.98 | 6.65 | 6.78 | +0.59% | 4.12 | 7.44% |
| 2025-12-11 | 6.60 | 6.75 | 6.60 | 6.74 | +1.81% | 2.45 | 4.52% |
| 2025-12-10 | 6.55 | 6.66 | 6.53 | 6.62 | +0.46% | 1.46 | 2.74% |
| 2025-12-09 | 6.66 | 6.76 | 6.58 | 6.59 | -1.93% | 2.23 | 4.14% |
| 2025-12-08 | 6.69 | 6.81 | 6.68 | 6.72 | +0.90% | 3.18 | 5.82% |
| 2025-12-05 | 6.49 | 6.67 | 6.44 | 6.66 | +1.68% | 2.38 | 4.46% |
| 2025-12-04 | 6.51 | 6.71 | 6.51 | 6.55 | -0.91% | 2.87 | 5.37% |
| 2025-12-03 | 6.65 | 6.74 | 6.46 | 6.61 | -2.94% | 5.30 | 9.99% |
| 2025-12-02 | 6.45 | 7.05 | 6.38 | 6.81 | +6.24% | 7.84 | 14.01% |
| 2025-12-01 | 6.51 | 6.66 | 6.40 | 6.41 | +1.10% | 2.20 | 4.16% |
| 2025-11-28 | 6.27 | 6.34 | 6.24 | 6.34 | +1.12% | 0.64 | 1.25% |
| 2025-11-27 | 6.27 | 6.32 | 6.24 | 6.27 | 0.00% | 0.61 | 1.21% |
| 2025-11-26 | 6.41 | 6.41 | 6.24 | 6.27 | -2.64% | 1.66 | 3.25% |
| 2025-11-25 | 6.43 | 6.51 | 6.34 | 6.44 | +0.16% | 0.88 | 1.69% |
| 2025-11-24 | 6.36 | 6.47 | 6.26 | 6.43 | +2.55% | 1.17 | 2.27% |
| 2025-11-21 | 6.49 | 6.59 | 6.27 | 6.27 | -3.83% | 1.55 | 2.98% |
| 2025-11-20 | 6.51 | 6.66 | 6.49 | 6.52 | +0.31% | 1.45 | 2.72% |