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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 6.63 | 6.64 | 6.46 | 6.50 | -1.96% | 1.44 | 2.74% |
| 2025-11-18 | 6.75 | 6.78 | 6.56 | 6.63 | -2.36% | 2.01 | 3.74% |
| 2025-11-17 | 6.75 | 6.92 | 6.73 | 6.79 | +1.34% | 2.19 | 3.95% |
| 2025-11-14 | 6.79 | 6.84 | 6.70 | 6.70 | -1.76% | 1.27 | 2.32% |
| 2025-11-13 | 6.86 | 6.90 | 6.79 | 6.82 | -0.44% | 1.56 | 2.82% |
| 2025-11-12 | 6.72 | 6.86 | 6.70 | 6.85 | +0.88% | 1.76 | 3.20% |
| 2025-11-11 | 6.75 | 6.87 | 6.71 | 6.79 | +1.34% | 1.97 | 3.57% |
| 2025-11-10 | 6.68 | 6.74 | 6.57 | 6.70 | +0.75% | 1.66 | 3.08% |
| 2025-11-07 | 6.71 | 6.79 | 6.63 | 6.65 | -1.34% | 1.64 | 3.02% |
| 2025-11-06 | 6.56 | 6.75 | 6.54 | 6.74 | +2.74% | 2.55 | 4.72% |
| 2025-11-05 | 6.50 | 6.59 | 6.49 | 6.56 | -0.46% | 0.83 | 1.56% |
| 2025-11-04 | 6.73 | 6.74 | 6.54 | 6.59 | -2.23% | 1.60 | 2.99% |
| 2025-11-03 | 6.75 | 6.80 | 6.63 | 6.74 | +3.06% | 2.48 | 4.56% |
| 2025-10-31 | 6.60 | 6.68 | 6.54 | 6.54 | -0.61% | 1.48 | 2.78% |
| 2025-10-30 | 6.55 | 6.67 | 6.48 | 6.58 | +0.46% | 1.73 | 3.25% |
| 2025-10-29 | 6.57 | 6.58 | 6.47 | 6.55 | -0.76% | 1.03 | 1.95% |
| 2025-10-28 | 6.50 | 6.62 | 6.45 | 6.60 | +1.07% | 1.23 | 2.31% |
| 2025-10-27 | 6.63 | 6.65 | 6.50 | 6.53 | -1.21% | 1.46 | 2.75% |
| 2025-10-24 | 6.56 | 6.67 | 6.53 | 6.61 | +0.76% | 1.44 | 2.69% |
| 2025-10-23 | 6.53 | 6.58 | 6.45 | 6.56 | +0.46% | 1.08 | 2.04% |