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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 6.40 | 6.51 | 6.38 | 6.49 | +1.25% | 1.12 | 2.15% |
| 2025-09-15 | 6.52 | 6.53 | 6.40 | 6.41 | -1.84% | 1.21 | 2.32% |
| 2025-09-12 | 6.45 | 6.56 | 6.43 | 6.53 | +0.77% | 1.68 | 3.19% |
| 2025-09-11 | 6.42 | 6.50 | 6.36 | 6.48 | +0.62% | 1.20 | 2.30% |
| 2025-09-10 | 6.46 | 6.47 | 6.40 | 6.44 | -0.15% | 0.85 | 1.64% |
| 2025-09-09 | 6.57 | 6.57 | 6.40 | 6.45 | -1.53% | 1.80 | 3.44% |
| 2025-09-08 | 6.43 | 6.56 | 6.39 | 6.55 | +1.87% | 1.60 | 3.05% |
| 2025-09-05 | 6.39 | 6.43 | 6.29 | 6.43 | +0.63% | 1.38 | 2.66% |
| 2025-09-04 | 6.47 | 6.51 | 6.30 | 6.39 | -0.78% | 1.66 | 3.18% |
| 2025-09-03 | 6.72 | 6.75 | 6.41 | 6.44 | -4.17% | 1.99 | 3.75% |
| 2025-09-02 | 6.74 | 6.76 | 6.51 | 6.72 | -0.44% | 2.55 | 4.75% |
| 2025-09-01 | 6.79 | 6.80 | 6.69 | 6.75 | -0.59% | 1.81 | 3.32% |
| 2025-08-29 | 6.90 | 6.90 | 6.74 | 6.79 | -1.59% | 2.29 | 4.17% |
| 2025-08-28 | 6.88 | 7.08 | 6.61 | 6.90 | +1.02% | 3.54 | 6.39% |
| 2025-08-27 | 7.07 | 7.17 | 6.80 | 6.83 | -3.39% | 3.63 | 6.38% |
| 2025-08-26 | 7.10 | 7.12 | 7.02 | 7.07 | -0.42% | 2.07 | 3.62% |
| 2025-08-25 | 7.12 | 7.17 | 7.02 | 7.10 | +0.42% | 2.46 | 4.29% |
| 2025-08-22 | 7.15 | 7.15 | 6.98 | 7.07 | -0.70% | 2.48 | 4.35% |
| 2025-08-21 | 7.26 | 7.27 | 7.07 | 7.12 | -1.66% | 2.66 | 4.59% |
| 2025-08-20 | 7.30 | 7.30 | 7.17 | 7.24 | -1.09% | 2.37 | 4.05% |