神剑股份(002361)股票行情
神剑股份(002361)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 6.69 | 6.70 | -0.01 | -0.15% | 6.64 | 6.86 | 603379 | 40666.72 | 7.46% |
| 2025-07-31 | 6.82 | 6.71 | -0.09 | -1.32% | 6.69 | 6.88 | 847458 | 57460.72 | 10.47% |
| 2025-07-30 | 7.00 | 6.80 | -0.11 | -1.59% | 6.77 | 7.19 | 1700182 | 118476.66 | 21.01% |
| 2025-07-29 | 6.27 | 6.91 | 0.63 | 10.03% | 6.24 | 6.91 | 1615115 | 110238.91 | 19.96% |
| 2025-07-28 | 6.25 | 6.28 | 0.02 | 0.32% | 6.22 | 6.32 | 208811 | 13101.27 | 2.58% |
| 2025-07-25 | 6.31 | 6.26 | -0.04 | -0.63% | 6.22 | 6.33 | 190590 | 11924.31 | 2.36% |
| 2025-07-24 | 6.24 | 6.30 | 0.05 | 0.80% | 6.23 | 6.34 | 230458 | 14486.16 | 2.85% |
| 2025-07-23 | 6.40 | 6.25 | -0.18 | -2.80% | 6.25 | 6.42 | 371649 | 23449.17 | 4.59% |
| 2025-07-22 | 6.43 | 6.43 | 0.03 | 0.47% | 6.36 | 6.46 | 267207 | 17086.60 | 3.30% |
| 2025-07-21 | 6.36 | 6.40 | 0.06 | 0.95% | 6.30 | 6.42 | 357556 | 22789.73 | 4.42% |
| 2025-07-18 | 6.39 | 6.39 | 0.06 | 0.95% | 6.34 | 6.48 | 274985 | 17568.92 | 3.40% |
| 2025-07-17 | 6.31 | 6.33 | 0.06 | 0.96% | 6.26 | 6.36 | 185167 | 11680.43 | 2.29% |
| 2025-07-16 | 6.34 | 6.27 | -0.07 | -1.10% | 6.25 | 6.39 | 210890 | 13295.57 | 2.61% |
| 2025-07-15 | 6.38 | 6.34 | -0.10 | -1.55% | 6.31 | 6.45 | 273124 | 17372.26 | 3.38% |
| 2025-07-14 | 6.26 | 6.44 | 0.14 | 2.22% | 6.23 | 6.48 | 427814 | 27236.62 | 5.29% |
| 2025-07-11 | 6.36 | 6.30 | -0.05 | -0.79% | 6.25 | 6.37 | 256616 | 16139.32 | 3.17% |
| 2025-07-10 | 6.29 | 6.35 | 0.08 | 1.28% | 6.20 | 6.48 | 492020 | 31085.05 | 6.08% |
| 2025-07-09 | 6.16 | 6.27 | 0.11 | 1.79% | 6.14 | 6.50 | 625139 | 39759.12 | 7.73% |
| 2025-07-08 | 6.12 | 6.16 | 0.05 | 0.82% | 6.08 | 6.17 | 175688 | 10780.48 | 2.17% |
| 2025-07-07 | 6.19 | 6.11 | -0.08 | -1.29% | 6.09 | 6.19 | 177589 | 10872.07 | 2.19% |
| 2025-07-04 | 6.22 | 6.19 | 0.00 | 0.00% | 6.12 | 6.31 | 325008 | 20180.43 | 4.02% |
| 2025-07-03 | 6.15 | 6.19 | 0.01 | 0.16% | 6.13 | 6.24 | 184443 | 11383.25 | 2.28% |
| 2025-07-02 | 6.20 | 6.18 | -0.04 | -0.64% | 6.15 | 6.26 | 215739 | 13357.82 | 2.67% |
| 2025-07-01 | 6.26 | 6.22 | -0.05 | -0.80% | 6.15 | 6.33 | 254595 | 15887.77 | 3.15% |
| 2025-06-30 | 6.19 | 6.27 | 0.08 | 1.29% | 6.19 | 6.28 | 224045 | 14009.89 | 2.77% |
| 2025-06-27 | 6.19 | 6.19 | -0.04 | -0.64% | 6.15 | 6.24 | 257305 | 15956.62 | 3.18% |
| 2025-06-26 | 6.11 | 6.23 | 0.11 | 1.80% | 6.09 | 6.36 | 508000 | 31687.30 | 6.28% |
| 2025-06-25 | 6.06 | 6.12 | 0.06 | 0.99% | 6.03 | 6.15 | 280701 | 17114.99 | 3.47% |
| 2025-06-24 | 5.99 | 6.06 | 0.04 | 0.66% | 5.95 | 6.12 | 243752 | 14730.00 | 3.01% |
| 2025-06-23 | 5.75 | 6.02 | 0.10 | 1.69% | 5.72 | 6.07 | 319560 | 18979.49 | 3.95% |
| 2025-06-20 | 6.02 | 5.92 | 0.19 | 3.32% | 5.91 | 6.20 | 442978 | 26676.24 | 5.47% |
| 2025-06-19 | 5.92 | 5.73 | -0.18 | -3.05% | 5.71 | 5.92 | 226251 | 13113.37 | 2.80% |
| 2025-06-18 | 6.00 | 5.91 | -0.13 | -2.15% | 5.85 | 6.03 | 247733 | 14654.21 | 3.06% |
| 2025-06-17 | 6.09 | 6.04 | -0.09 | -1.47% | 6.01 | 6.12 | 186481 | 11270.04 | 2.30% |
| 2025-06-16 | 6.08 | 6.13 | 0.07 | 1.16% | 6.07 | 6.14 | 184149 | 11258.58 | 2.28% |
| 2025-06-13 | 6.05 | 6.06 | 0.01 | 0.17% | 6.03 | 6.13 | 227662 | 13839.85 | 2.81% |
| 2025-06-12 | 6.07 | 6.05 | -0.02 | -0.33% | 5.99 | 6.07 | 201333 | 12154.00 | 2.49% |
| 2025-06-11 | 6.08 | 6.07 | -0.01 | -0.16% | 6.06 | 6.18 | 183419 | 11191.66 | 2.27% |
| 2025-06-10 | 6.19 | 6.08 | -0.11 | -1.78% | 6.02 | 6.22 | 273536 | 16719.26 | 3.38% |
| 2025-06-09 | 6.15 | 6.19 | 0.01 | 0.16% | 6.15 | 6.23 | 216843 | 13436.34 | 2.68% |
| 2025-06-06 | 6.19 | 6.18 | -0.03 | -0.48% | 6.06 | 6.22 | 288123 | 17692.05 | 3.56% |
| 2025-06-05 | 6.28 | 6.21 | -0.11 | -1.74% | 6.17 | 6.30 | 323892 | 20083.60 | 4.00% |
| 2025-06-04 | 6.28 | 6.32 | -0.03 | -0.47% | 6.27 | 6.42 | 271929 | 17188.62 | 3.36% |
| 2025-06-03 | 6.29 | 6.35 | 0.12 | 1.93% | 6.28 | 6.40 | 290032 | 18355.38 | 3.58% |
| 2025-05-30 | 6.42 | 6.23 | -0.17 | -2.66% | 6.22 | 6.44 | 281636 | 17758.95 | 3.48% |
| 2025-05-29 | 6.34 | 6.40 | 0.00 | 0.00% | 6.32 | 6.48 | 353277 | 22653.75 | 4.37% |
| 2025-05-28 | 6.26 | 6.40 | 0.10 | 1.59% | 6.16 | 6.56 | 518172 | 32867.51 | 6.40% |
| 2025-05-27 | 6.23 | 6.30 | 0.03 | 0.48% | 6.15 | 6.35 | 314262 | 19622.76 | 3.88% |
| 2025-05-26 | 6.22 | 6.27 | 0.07 | 1.13% | 6.13 | 6.30 | 289247 | 17978.23 | 3.57% |
| 2025-05-23 | 6.21 | 6.20 | -0.03 | -0.48% | 6.19 | 6.34 | 320846 | 20061.63 | 3.97% |
| 2025-05-22 | 6.39 | 6.23 | -0.15 | -2.35% | 6.21 | 6.45 | 446497 | 28230.59 | 5.52% |
| 2025-05-21 | 6.65 | 6.38 | -0.21 | -3.19% | 6.37 | 6.66 | 607864 | 39209.90 | 7.51% |
| 2025-05-20 | 6.68 | 6.59 | -0.07 | -1.05% | 6.56 | 6.79 | 662532 | 44010.07 | 8.19% |
| 2025-05-19 | 6.64 | 6.66 | 0.16 | 2.46% | 6.39 | 6.77 | 830365 | 54928.18 | 10.26% |
| 2025-05-16 | 6.30 | 6.50 | -0.03 | -0.46% | 6.23 | 6.73 | 1156053 | 76023.48 | 14.29% |
| 2025-05-15 | 6.23 | 6.53 | 0.34 | 5.49% | 6.15 | 6.81 | 1562955 | 104615.98 | 19.32% |
| 2025-05-14 | 6.20 | 6.19 | -0.06 | -0.96% | 6.15 | 6.32 | 386070 | 23895.30 | 4.77% |
| 2025-05-13 | 6.45 | 6.25 | -0.21 | -3.25% | 6.22 | 6.45 | 585910 | 36946.42 | 7.24% |
| 2025-05-12 | 6.12 | 6.46 | 0.37 | 6.08% | 6.08 | 6.49 | 849116 | 53641.31 | 10.49% |
| 2025-05-09 | 6.34 | 6.09 | -0.23 | -3.64% | 6.06 | 6.34 | 546165 | 33594.68 | 6.75% |
| 2025-05-08 | 6.15 | 6.32 | 0.19 | 3.10% | 6.11 | 6.33 | 729055 | 45451.04 | 9.01% |
| 2025-05-07 | 6.02 | 6.13 | 0.17 | 2.85% | 6.00 | 6.16 | 608371 | 36996.11 | 7.52% |
| 2025-05-06 | 5.80 | 5.96 | 0.21 | 3.65% | 5.80 | 5.96 | 391913 | 23160.45 | 4.84% |
| 2025-04-30 | 5.72 | 5.75 | 0.05 | 0.88% | 5.70 | 5.79 | 263648 | 15166.13 | 3.26% |
| 2025-04-29 | 5.53 | 5.70 | 0.12 | 2.15% | 5.53 | 5.75 | 327247 | 18627.87 | 4.04% |
| 2025-04-28 | 5.73 | 5.58 | -0.18 | -3.13% | 5.56 | 5.73 | 318171 | 17849.49 | 3.93% |
| 2025-04-25 | 5.75 | 5.76 | 0.10 | 1.77% | 5.63 | 5.87 | 398839 | 22966.06 | 4.97% |
| 2025-04-24 | 5.77 | 5.66 | -0.14 | -2.41% | 5.64 | 5.78 | 298685 | 17009.16 | 3.72% |
| 2025-04-23 | 5.68 | 5.80 | 0.12 | 2.11% | 5.67 | 5.83 | 382162 | 22069.02 | 4.77% |
| 2025-04-22 | 5.76 | 5.68 | -0.08 | -1.39% | 5.63 | 5.78 | 291600 | 16568.65 | 3.64% |
| 2025-04-21 | 5.54 | 5.76 | 0.19 | 3.41% | 5.52 | 5.83 | 375328 | 21411.85 | 4.68% |
| 2025-04-18 | 5.60 | 5.57 | -0.03 | -0.54% | 5.46 | 5.63 | 325586 | 18007.61 | 4.06% |
| 2025-04-17 | 5.52 | 5.60 | 0.02 | 0.36% | 5.48 | 5.70 | 320008 | 18045.39 | 3.99% |
| 2025-04-16 | 5.85 | 5.58 | -0.26 | -4.45% | 5.56 | 5.86 | 426672 | 24217.30 | 5.32% |
| 2025-04-15 | 5.83 | 5.84 | 0.02 | 0.34% | 5.72 | 5.93 | 438137 | 25478.00 | 5.46% |
| 2025-04-14 | 5.79 | 5.82 | 0.11 | 1.93% | 5.77 | 5.97 | 438632 | 25649.79 | 5.47% |
| 2025-04-11 | 5.62 | 5.71 | 0.01 | 0.18% | 5.60 | 5.89 | 557161 | 32277.49 | 6.95% |
| 2025-04-10 | 5.70 | 5.70 | 0.11 | 1.97% | 5.64 | 5.83 | 667760 | 38344.45 | 8.33% |
| 2025-04-09 | 5.23 | 5.59 | 0.16 | 2.95% | 4.90 | 5.70 | 840051 | 44925.53 | 10.48% |
| 2025-04-08 | 5.62 | 5.43 | -0.51 | -8.59% | 5.35 | 5.84 | 871361 | 47890.05 | 10.87% |
深证大盘股票行情在线 K线走势图
