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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 6.41 | 6.56 | 6.37 | 6.53 | +1.40% | 1.01 | 1.93% |
| 2025-10-21 | 6.37 | 6.46 | 6.33 | 6.44 | +1.10% | 0.85 | 1.64% |
| 2025-10-20 | 6.51 | 6.53 | 6.31 | 6.37 | -1.55% | 1.11 | 2.16% |
| 2025-10-17 | 6.49 | 6.55 | 6.45 | 6.47 | -0.31% | 1.07 | 2.04% |
| 2025-10-16 | 6.66 | 6.73 | 6.47 | 6.49 | -1.96% | 1.33 | 2.52% |
| 2025-10-15 | 6.57 | 6.63 | 6.50 | 6.62 | +0.76% | 1.43 | 2.69% |
| 2025-10-14 | 6.52 | 6.71 | 6.50 | 6.57 | +1.39% | 2.24 | 4.20% |
| 2025-10-13 | 6.28 | 6.51 | 6.28 | 6.48 | -1.22% | 1.53 | 2.94% |
| 2025-10-10 | 6.28 | 6.61 | 6.26 | 6.56 | +4.63% | 3.02 | 5.76% |
| 2025-10-09 | 6.13 | 6.30 | 6.10 | 6.27 | +2.28% | 1.18 | 2.33% |
| 2025-09-30 | 6.20 | 6.22 | 6.12 | 6.13 | -0.49% | 0.95 | 1.90% |
| 2025-09-29 | 6.15 | 6.18 | 6.05 | 6.16 | -0.16% | 1.08 | 2.17% |
| 2025-09-26 | 6.20 | 6.27 | 6.15 | 6.17 | -0.80% | 0.89 | 1.77% |
| 2025-09-25 | 6.33 | 6.35 | 6.21 | 6.22 | -1.89% | 1.10 | 2.17% |
| 2025-09-24 | 6.21 | 6.37 | 6.15 | 6.34 | +1.44% | 1.16 | 2.27% |
| 2025-09-23 | 6.44 | 6.44 | 6.14 | 6.25 | -2.19% | 1.51 | 2.98% |
| 2025-09-22 | 6.33 | 6.41 | 6.23 | 6.39 | +0.63% | 1.16 | 2.28% |
| 2025-09-19 | 6.49 | 6.55 | 6.34 | 6.35 | -2.61% | 1.58 | 3.04% |
| 2025-09-18 | 6.55 | 6.74 | 6.46 | 6.52 | +0.46% | 2.95 | 5.51% |
| 2025-09-17 | 6.47 | 6.55 | 6.44 | 6.49 | 0.00% | 1.05 | 2.00% |