神剑股份 (002361) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-20	10.88	10.25	-1.02	-9.05%	10.21	11.03	1635804	171571	20.22%
2026-08-19	12.53	11.27	-0.85	-7.01%	10.92	12.81	2528149	297129	31.25%
2026-08-18	12.49	12.12	-0.18	-1.46%	11.98	12.49	869988	105624	10.75%
2026-08-17	12.09	12.30	0.38	3.19%	11.87	12.35	892555	108108	11.03%
2026-08-14	12.00	11.92	0.03	0.25%	11.56	12.10	832317	98129	10.29%
2026-08-13	12.24	11.89	-0.22	-1.82%	11.89	12.41	1163375	141285	14.38%
2026-08-12	11.83	12.11	0.27	2.28%	11.80	12.23	1197611	144164	14.80%
2026-08-11	11.40	11.84	-0.65	-5.20%	11.27	12.05	1808856	213096	22.36%
2026-08-10	12.16	12.49	0.53	4.43%	11.51	12.86	2006537	244302	24.80%
2026-08-07	11.60	11.96	0.26	2.22%	11.45	12.10	1816388	214697	22.45%
2026-08-06	11.41	11.70	0.29	2.54%	11.32	12.30	2218162	263112	27.42%
2026-08-05	11.25	11.41	0.31	2.79%	10.98	11.86	2182376	249294	26.98%
2026-08-04	10.37	11.10	1.01	10.01%	10.15	11.10	2317747	249241	28.65%
2026-08-03	9.24	10.09	0.92	10.03%	9.16	10.09	566278	55233	7.00%
2026-07-31	8.99	9.17	0.37	4.20%	8.94	9.35	661935	61138	8.18%
2026-07-30	9.26	8.80	-0.46	-4.97%	8.76	9.39	567879	51203	7.02%
2026-07-29	9.43	9.26	-0.17	-1.80%	9.06	9.47	554191	51096	6.85%
2026-07-28	9.63	9.43	-0.21	-2.18%	9.36	9.79	548589	52423	6.78%
2026-07-27	9.32	9.64	0.44	4.78%	9.13	9.66	641525	60719	7.93%
2026-07-24	9.50	9.20	-0.35	-3.66%	9.18	9.64	593971	55771	7.34%
2026-07-23	9.18	9.55	0.37	4.03%	9.10	9.64	672905	63605	8.32%
2026-07-22	9.22	9.18	-0.22	-2.34%	9.02	9.52	725484	67285	8.97%
2026-07-21	8.96	9.40	0.45	5.03%	8.07	9.40	997411	87666	12.33%
2026-07-20	9.65	8.95	-0.61	-6.38%	8.72	9.73	823838	75689	10.18%
2026-07-17	10.36	9.56	-0.74	-7.18%	9.35	10.36	811916	79459	10.04%
2026-07-16	10.51	10.30	-0.32	-3.01%	10.25	10.73	631133	65824	7.80%
2026-07-15	10.77	10.62	-0.19	-1.76%	10.44	11.00	970056	104512	11.99%
2026-07-14	11.00	10.81	-0.65	-5.67%	10.31	11.07	1352332	142592	16.72%
2026-07-13	12.86	11.46	-1.27	-9.98%	11.46	12.86	1180702	137500	14.59%
2026-07-10	11.69	12.73	1.16	10.03%	11.44	12.73	881489	107058	10.90%
2026-07-09	11.39	11.57	0.23	2.03%	10.96	11.60	767955	86875	9.49%
2026-07-08	11.97	11.34	-0.62	-5.18%	11.33	12.06	949899	110151	11.74%
2026-07-07	12.38	11.96	-0.83	-6.49%	11.91	12.88	1310461	160820	16.20%
2026-07-06	14.49	12.79	-1.42	-9.99%	12.79	14.98	1417403	193536	17.52%
2026-07-03	14.60	14.21	-0.53	-3.60%	14.20	15.49	1362888	200101	16.85%
2026-07-02	14.70	14.74	-0.19	-1.27%	14.47	15.53	1425656	214914	17.62%
2026-07-01	14.90	14.93	-0.12	-0.80%	14.63	15.35	1447407	217657	17.89%
2026-06-30	14.38	15.05	0.56	3.86%	14.32	15.33	1861272	277805	23.01%
2026-06-29	14.06	14.49	0.74	5.38%	13.43	14.50	1695510	240336	20.96%
2026-06-26	13.70	13.75	-0.03	-0.22%	13.08	14.19	1493555	205645	18.46%
2026-06-25	13.89	13.78	-0.25	-1.78%	13.56	14.35	863588	119477	10.67%
2026-06-24	14.05	14.03	0.01	0.07%	13.31	14.14	930756	128559	11.50%
2026-06-23	14.50	14.02	-0.73	-4.95%	13.97	14.74	1017261	145125	12.57%
2026-06-22	15.00	14.75	-0.41	-2.70%	14.26	15.13	1438322	210554	17.78%
2026-06-18	15.34	15.16	-0.46	-2.94%	14.75	15.85	1447859	220308	17.90%
2026-06-17	16.00	15.62	-0.45	-2.80%	15.51	16.55	1794492	287577	22.18%
2026-06-16	16.18	16.07	0.14	0.88%	15.46	16.69	2023900	325441	25.02%
2026-06-15	15.72	15.93	0.19	1.21%	15.05	16.21	1758534	278147	21.74%
2026-06-12	16.82	15.74	-1.73	-9.90%	15.72	17.55	2281683	379005	28.20%
2026-06-11	18.01	17.47	-1.63	-8.53%	17.19	18.59	2963102	520073	36.63%
2026-06-10	17.75	19.10	1.35	7.61%	17.27	19.53	3518142	647060	43.49%
2026-06-09	18.42	17.75	-0.74	-4.00%	17.33	18.95	2865822	514691	35.42%
2026-06-08	17.51	18.49	1.68	9.99%	17.51	18.49	2640663	482331	32.64%
2026-06-05	15.45	16.81	1.53	10.01%	15.15	16.81	1485372	242192	18.36%
2026-06-04	15.15	15.28	-0.05	-0.33%	15.06	15.48	643161	97996	7.95%
2026-06-03	15.08	15.33	0.26	1.73%	15.03	15.84	908531	139771	11.23%
2026-06-02	15.12	15.07	-0.05	-0.33%	14.47	15.28	754334	112138	9.32%
2026-06-01	15.24	15.12	-0.11	-0.72%	15.07	15.50	629352	96142	7.78%
2026-05-29	16.33	15.23	-1.02	-6.28%	15.11	16.36	993360	154670	12.28%
2026-05-28	15.86	16.25	0.42	2.65%	15.79	16.34	960309	154297	11.87%
2026-05-27	16.98	15.83	-1.09	-6.44%	15.65	17.05	1304465	209995	16.12%
2026-05-26	17.53	16.92	-0.93	-5.21%	16.60	17.55	1090711	185231	13.48%
2026-05-25	17.71	17.85	0.49	2.82%	17.05	18.20	1415340	251192	17.49%
2026-05-22	17.09	17.36	0.06	0.35%	16.69	17.70	958201	165737	11.84%
2026-05-21	17.80	17.30	-0.32	-1.82%	16.91	18.28	1136020	200148	14.04%
2026-05-20	18.01	17.62	-0.67	-3.66%	17.53	18.10	1096354	194560	13.55%
2026-05-19	18.74	18.29	-0.62	-3.28%	17.70	19.00	1671256	304679	20.66%
2026-05-18	18.40	18.91	0.00	0.00%	18.06	19.50	1613290	305809	19.94%
2026-05-15	18.35	18.91	0.19	1.01%	17.88	19.58	1765926	332737	21.83%
2026-05-14	20.68	18.72	-1.95	-9.43%	18.69	20.68	2078940	402246	25.70%
2026-05-13	20.01	20.67	0.42	2.07%	19.80	21.20	1938730	398300	23.96%
2026-05-12	22.03	20.25	-2.00	-8.99%	20.07	22.03	2342282	487261	28.95%