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
2026-05-06	20.70	21.21	0.66	3.21%	20.70	21.69	2336376	497516	28.88%
2026-04-30	20.41	20.55	0.50	2.49%	19.91	20.82	2257121	462775	27.90%
2026-04-29	19.86	20.05	0.03	0.15%	19.62	20.82	2425719	488105	29.98%
2026-04-28	20.66	20.02	-1.64	-7.57%	19.90	21.91	3065126	636733	37.89%
2026-04-27	20.39	21.66	0.20	0.93%	20.39	21.98	2545698	546942	31.46%
2026-04-24	22.77	21.46	-1.53	-6.66%	21.20	23.39	3219718	715499	39.79%
2026-04-23	23.65	22.99	-0.66	-2.79%	22.05	23.80	3155846	722981	39.00%
2026-04-22	22.46	23.65	0.96	4.23%	21.97	23.95	3478951	810740	43.00%
2026-04-21	21.47	22.69	2.06	9.99%	21.35	22.69	3573336	798945	44.16%
2026-04-20	18.85	20.63	1.88	10.03%	18.75	20.63	3251362	645026	40.18%
2026-04-17	18.80	18.75	-0.51	-2.65%	18.34	19.70	3464036	655307	42.81%
2026-04-16	18.50	19.26	0.72	3.88%	17.55	20.39	4719524	899198	58.33%
2026-04-15	16.85	18.54	1.69	10.03%	16.60	18.54	3087686	546027	38.16%
2026-04-14	16.55	16.85	0.15	0.90%	16.36	17.09	2755677	460044	34.06%
2026-04-13	16.48	16.70	0.21	1.27%	16.18	17.38	2867378	481408	35.44%
2026-04-10	16.41	16.49	0.08	0.49%	16.17	17.64	3015815	509662	37.27%
2026-04-09	16.78	16.41	-0.37	-2.21%	16.29	17.10	2929361	488295	36.20%
2026-04-08	15.41	16.78	1.53	10.03%	15.41	16.78	1523537	248453	18.83%
2026-04-07	15.85	15.25	-0.49	-3.11%	14.80	16.47	2437190	378824	30.12%
2026-04-03	17.12	15.74	-1.55	-8.96%	15.66	17.26	3066549	498249	37.90%
2026-04-02	17.10	17.29	0.29	1.71%	16.40	18.30	3433806	597790	42.44%
2026-04-01	17.00	17.00	0.50	3.03%	16.00	18.00	4097504	701731	50.64%
2026-03-31	16.15	16.50	1.50	10.00%	15.83	16.50	1917880	314914	23.70%
2026-03-30	13.37	15.00	1.36	9.97%	13.21	15.00	2300031	331335	28.43%
2026-03-27	12.02	13.64	1.24	10.00%	12.01	13.64	2681412	353882	33.14%
2026-03-26	11.51	12.40	1.13	10.03%	11.19	12.40	1581372	187587	19.54%
2026-03-25	11.12	11.27	0.17	1.53%	11.12	11.39	510927	57638	6.31%
2026-03-24	11.12	11.10	0.20	1.83%	10.73	11.19	569379	62582	7.04%
2026-03-23	10.86	10.90	-0.33	-2.94%	10.76	11.47	686783	76078	8.49%
2026-03-20	12.01	11.23	-0.67	-5.63%	11.23	12.08	655831	75636	8.11%
2026-03-19	12.07	11.90	-0.47	-3.80%	11.82	12.19	604241	72297	7.47%
2026-03-18	12.00	12.37	0.37	3.08%	11.64	12.53	855596	103864	10.57%
2026-03-17	12.75	12.00	-0.75	-5.88%	12.00	12.84	907864	111299	11.22%
2026-03-16	12.51	12.75	0.10	0.79%	12.51	13.05	715114	91514	8.84%
2026-03-13	13.25	12.65	-0.92	-6.78%	12.44	13.47	1197896	154603	14.80%
2026-03-12	13.34	13.57	0.10	0.74%	13.09	13.94	1613795	219170	19.94%
2026-03-11	12.85	13.47	0.62	4.82%	12.62	13.88	1796038	240729	22.20%
2026-03-10	12.64	12.85	0.33	2.64%	12.61	13.08	784183	100312	9.69%
2026-03-09	12.37	12.52	-0.21	-1.65%	12.23	12.78	686378	85377	8.48%
2026-03-06	12.59	12.73	-0.16	-1.24%	12.51	13.14	847884	108777	10.48%
2026-03-05	12.69	12.89	0.48	3.87%	12.35	13.06	972213	122933	12.02%
2026-03-04	12.15	12.41	0.04	0.32%	11.72	12.59	793341	98148	9.80%
2026-03-03	13.81	12.37	-1.37	-9.97%	12.37	13.84	1481639	189788	18.31%
2026-03-02	13.87	13.74	-0.35	-2.48%	13.61	14.43	1611194	225279	19.91%
2026-02-27	14.13	14.09	-0.19	-1.33%	14.06	14.63	1535112	219298	18.97%
2026-02-26	14.01	14.28	-0.16	-1.11%	13.90	14.63	2028741	288769	25.07%
2026-02-25	13.44	14.44	1.01	7.52%	13.31	14.77	2636642	379128	32.59%
2026-02-24	13.19	13.43	0.51	3.95%	13.19	13.60	1488499	199606	18.40%
2026-02-13	13.40	12.92	-0.33	-2.49%	12.90	13.89	1537702	204675	19.00%
2026-02-12	13.70	13.25	-0.77	-5.49%	13.02	14.11	2023546	271996	25.01%
2026-02-11	14.30	14.02	-0.76	-5.14%	14.00	15.30	2294301	336053	28.36%
2026-02-10	14.91	14.78	-0.16	-1.07%	13.45	15.45	2835220	415840	35.04%
2026-02-09	15.52	14.94	-0.30	-1.97%	14.80	16.09	2964648	453196	36.64%
2026-02-06	14.10	15.24	1.39	10.04%	13.57	15.24	3070298	444621	37.95%
2026-02-05	12.37	13.85	1.26	10.01%	12.13	13.85	2101427	273432	25.97%
2026-02-04	13.06	12.59	-0.23	-1.79%	12.54	13.36	2390191	309371	29.54%
2026-02-03	11.88	12.82	1.17	10.04%	11.65	12.82	2075873	257765	25.66%
2026-02-02	11.80	11.65	-0.25	-2.10%	11.62	12.35	1211776	144372	14.98%
2026-01-30	12.15	11.90	-0.48	-3.88%	11.75	12.75	1995770	242307	24.67%
2026-01-29	11.86	12.38	0.53	4.47%	11.85	12.98	2374776	296554	29.35%
2026-01-28	11.69	11.85	0.27	2.33%	11.15	12.22	1624603	188632	20.08%
2026-01-27	11.20	11.58	0.37	3.30%	11.16	11.70	1184439	136027	14.64%