神剑股份

002361
🏛️ 中国 →
6.16
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 5.63 5.63 5.49 5.49 13.2M
2021-12-30 5.50 5.59 5.46 5.55 16.6M
2021-12-29 5.28 5.55 5.28 5.45 20.4M
2021-12-28 5.27 5.33 5.27 5.32 7.3M
2021-12-27 5.27 5.34 5.20 5.29 10.8M
2021-12-24 5.40 5.42 5.25 5.27 12.7M
2021-12-23 5.49 5.49 5.37 5.40 11.9M
2021-12-22 5.33 5.48 5.33 5.46 18.1M
2021-12-21 5.22 5.36 5.21 5.36 12.6M
2021-12-20 5.26 5.31 5.21 5.22 11.4M
2021-12-17 5.41 5.44 5.28 5.29 16.2M
2021-12-16 5.40 5.45 5.37 5.41 11.2M
2021-12-15 5.36 5.48 5.33 5.40 16.1M
2021-12-14 5.36 5.40 5.30 5.36 12.8M
2021-12-13 5.45 5.45 5.35 5.36 15.5M
2021-12-10 5.60 5.60 5.39 5.43 19.7M
2021-12-09 5.63 5.63 5.45 5.55 24.6M
2021-12-08 5.58 5.91 5.55 5.74 20.9M
2021-12-07 5.79 5.80 5.58 5.63 18.0M
2021-12-06 5.83 5.92 5.71 5.76 23.9M
2021-12-03 5.76 5.96 5.64 5.83 34.0M
2021-12-02 5.77 5.89 5.68 5.69 35.0M
2021-12-01 5.76 5.78 5.49 5.76 54.9M
2021-11-30 5.13 5.62 5.11 5.62 34.1M
2021-11-29 5.16 5.17 5.07 5.11 10.9M
2021-11-26 5.18 5.22 5.13 5.20 10.5M
2021-11-25 5.21 5.26 5.17 5.20 7.6M
2021-11-24 5.30 5.30 5.19 5.21 10.4M
2021-11-23 5.31 5.34 5.25 5.28 9.5M
2021-11-22 5.36 5.42 5.30 5.32 10.4M
2021-11-19 5.30 5.38 5.24 5.33 9.7M
2021-11-18 5.30 5.35 5.27 5.29 8.9M
2021-11-17 5.20 5.30 5.18 5.29 8.2M
2021-11-16 5.25 5.30 5.17 5.19 9.1M
2021-11-15 5.16 5.26 5.13 5.25 11.0M
2021-11-12 5.15 5.18 5.09 5.15 7.9M
2021-11-11 5.11 5.15 5.06 5.13 9.1M
2021-11-10 5.13 5.15 5.01 5.11 12.9M
2021-11-09 4.97 5.09 4.97 5.08 11.8M
2021-11-08 4.97 5.09 4.93 4.97 11.8M
2021-11-05 5.05 5.08 4.91 4.92 11.5M
2021-11-04 5.01 5.09 4.97 5.05 10.5M
2021-11-03 4.99 5.04 4.95 5.01 8.1M
2021-11-02 5.19 5.23 4.95 5.01 16.2M
2021-11-01 5.10 5.20 5.08 5.18 9.6M
2021-10-29 5.05 5.17 4.97 5.12 12.0M
2021-10-28 5.15 5.17 5.02 5.04 13.3M
2021-10-27 5.35 5.40 5.15 5.17 10.9M
2021-10-26 5.53 5.54 5.30 5.33 11.3M
2021-10-25 5.30 5.54 5.25 5.50 12.7M
2021-10-22 5.40 5.46 5.26 5.31 11.5M
2021-10-21 5.54 5.62 5.42 5.45 11.5M
2021-10-20 5.55 5.70 5.51 5.53 14.6M
2021-10-19 5.44 5.62 5.39 5.59 21.7M
2021-10-18 5.05 5.52 5.04 5.48 24.2M
2021-10-15 5.18 5.19 5.02 5.03 13.2M
2021-10-14 5.30 5.30 5.10 5.16 19.3M
2021-10-13 5.63 5.64 5.23 5.32 25.1M
2021-10-12 5.60 5.83 5.54 5.64 27.9M
2021-10-11 5.53 5.72 5.40 5.67 25.9M
2021-10-08 5.23 5.52 5.13 5.47 28.4M
2021-09-30 4.98 5.18 4.88 5.17 22.4M
2021-09-29 5.04 5.06 4.88 4.90 14.2M
2021-09-28 5.02 5.07 4.95 5.01 12.5M
2021-09-27 5.54 5.54 4.97 5.01 34.8M
2021-09-24 5.80 5.81 5.46 5.52 28.9M
2021-09-23 5.93 5.96 5.74 5.79 19.3M
2021-09-22 5.66 5.91 5.63 5.90 22.8M
2021-09-17 5.78 5.97 5.59 5.70 26.7M
2021-09-16 5.83 6.15 5.77 5.81 35.9M
2021-09-15 5.69 5.87 5.67 5.82 15.9M
2021-09-14 5.88 5.89 5.67 5.69 16.7M
2021-09-13 5.81 5.89 5.66 5.88 16.5M
2021-09-10 5.91 5.93 5.72 5.81 17.1M
2021-09-09 5.89 6.00 5.83 5.90 19.9M
2021-09-08 5.67 6.02 5.66 5.88 31.3M
2021-09-07 5.62 5.72 5.56 5.67 14.2M
2021-09-06 5.76 5.76 5.51 5.63 16.1M
2021-09-03 5.77 5.90 5.65 5.76 23.0M
2021-09-02 5.54 5.88 5.47 5.75 25.0M
2021-09-01 5.74 5.81 5.45 5.52 22.8M
2021-08-31 5.72 5.84 5.66 5.75 18.6M
2021-08-30 5.77 5.88 5.66 5.72 27.1M
2021-08-27 5.57 5.83 5.54 5.83 34.7M
2021-08-26 5.54 5.74 5.54 5.58 23.0M
2021-08-25 5.60 5.64 5.49 5.54 15.8M
2021-08-24 5.64 5.72 5.58 5.60 18.8M
2021-08-23 5.55 5.72 5.52 5.70 24.5M
2021-08-20 5.50 5.56 5.42 5.52 11.3M
2021-08-19 5.51 5.62 5.39 5.53 14.4M
2021-08-18 5.25 5.60 5.24 5.54 28.2M
2021-08-17 5.41 5.46 5.20 5.24 15.2M
2021-08-16 5.50 5.66 5.40 5.43 16.8M
2021-08-13 5.48 5.52 5.40 5.48 9.5M
2021-08-12 5.53 5.54 5.40 5.49 12.4M
2021-08-11 5.53 5.60 5.43 5.52 18.7M
2021-08-10 5.46 5.57 5.44 5.52 13.4M
2021-08-09 5.52 5.60 5.41 5.44 11.9M
2021-08-06 5.44 5.53 5.40 5.46 14.9M
2021-08-05 5.37 5.57 5.29 5.47 23.1M
2021-08-04 5.36 5.46 5.35 5.36 13.0M
2021-08-03 5.41 5.49 5.35 5.39 15.9M
2021-08-02 5.36 5.54 5.28 5.44 25.5M
2021-07-30 5.27 5.33 5.22 5.32 14.5M
2021-07-29 5.14 5.31 5.07 5.27 17.3M
2021-07-28 5.04 5.18 4.87 5.08 17.5M
2021-07-27 5.22 5.28 5.05 5.07 15.9M
2021-07-26 5.28 5.35 5.13 5.25 16.2M
2021-07-23 5.24 5.31 5.20 5.27 15.7M
2021-07-22 5.20 5.28 5.17 5.26 15.1M
2021-07-21 5.30 5.34 5.20 5.26 19.7M
2021-07-20 5.25 5.28 5.05 5.23 25.4M
2021-07-19 5.29 5.35 5.14 5.27 26.2M
2021-07-16 5.04 5.25 5.02 5.18 23.3M
2021-07-15 4.95 5.15 4.95 5.07 23.5M
2021-07-14 4.97 4.99 4.89 4.94 10.5M
2021-07-13 4.88 4.94 4.86 4.94 9.1M
2021-07-12 4.83 4.92 4.83 4.87 9.2M
2021-07-09 4.78 4.83 4.70 4.82 8.7M
2021-07-08 4.75 4.85 4.74 4.81 7.5M
2021-07-07 4.78 4.80 4.72 4.77 5.1M
2021-07-06 4.70 4.79 4.69 4.77 6.0M
2021-07-05 4.68 4.73 4.65 4.72 5.1M
2021-07-02 4.72 4.79 4.65 4.69 6.4M
2021-07-01 4.85 4.87 4.70 4.72 7.2M
2021-06-30 4.81 4.85 4.77 4.85 5.9M
2021-06-29 4.94 4.94 4.78 4.79 8.1M
2021-06-28 4.99 5.00 4.90 4.92 6.1M
2021-06-25 4.95 5.01 4.88 4.99 8.1M
2021-06-24 5.00 5.08 4.95 4.97 9.3M
2021-06-23 5.12 5.12 4.98 5.00 8.7M
2021-06-22 5.08 5.12 5.01 5.07 15.4M
2021-06-21 4.93 5.11 4.91 5.07 16.9M
2021-06-18 4.69 4.98 4.67 4.96 17.8M
2021-06-17 4.75 4.78 4.67 4.70 10.1M
2021-06-16 4.93 4.94 4.74 4.76 11.4M
2021-06-15 4.85 5.05 4.84 4.94 13.3M
2021-06-11 5.19 5.42 4.91 4.95 24.8M
2021-06-10 4.96 4.99 4.85 4.94 15.8M
2021-06-09 4.83 5.02 4.80 4.99 23.3M
2021-06-08 4.80 4.84 4.77 4.84 7.5M
2021-06-07 4.76 4.81 4.73 4.81 9.7M
2021-06-04 4.73 4.80 4.72 4.73 6.3M
2021-06-03 4.67 4.80 4.64 4.75 10.8M
2021-06-02 4.66 4.72 4.64 4.66 5.9M
2021-06-01 4.74 4.74 4.64 4.67 8.1M
2021-05-31 4.80 4.84 4.74 4.82 7.9M
2021-05-28 4.84 4.86 4.74 4.79 6.8M
2021-05-27 4.75 4.84 4.73 4.84 8.6M
2021-05-26 4.73 4.80 4.73 4.76 8.2M
2021-05-25 4.72 4.76 4.67 4.75 6.7M
2021-05-24 4.80 4.84 4.64 4.72 8.8M
2021-05-21 4.86 4.92 4.78 4.81 8.8M
2021-05-20 4.83 4.89 4.74 4.79 8.8M
2021-05-19 4.78 4.86 4.74 4.83 11.6M
2021-05-18 4.73 4.79 4.67 4.75 6.3M
2021-05-17 4.77 4.85 4.71 4.72 10.8M
2021-05-14 4.71 4.82 4.71 4.79 11.9M
2021-05-13 4.66 4.75 4.65 4.70 7.0M
2021-05-12 4.67 4.72 4.63 4.69 5.8M
2021-05-11 4.68 4.72 4.60 4.68 6.0M
2021-05-10 4.57 4.71 4.56 4.71 11.4M
2021-05-07 4.57 4.66 4.54 4.59 7.5M
2021-05-06 4.44 4.58 4.42 4.58 5.8M
2021-04-30 4.62 4.62 4.44 4.45 7.8M
2021-04-29 4.47 4.62 4.47 4.58 7.1M
2021-04-28 4.47 4.51 4.44 4.48 3.0M
2021-04-27 4.55 4.55 4.44 4.47 6.1M
2021-04-26 4.54 4.61 4.52 4.55 5.4M
2021-04-23 4.60 4.62 4.51 4.54 5.3M
2021-04-22 4.63 4.68 4.59 4.61 4.6M
2021-04-21 4.70 4.70 4.62 4.63 4.4M
2021-04-20 4.66 4.72 4.62 4.70 8.7M
2021-04-19 4.60 4.68 4.58 4.66 6.4M
2021-04-16 4.57 4.64 4.54 4.62 5.2M
2021-04-15 4.57 4.60 4.52 4.55 4.0M
2021-04-14 4.48 4.63 4.47 4.61 4.7M
2021-04-13 4.54 4.55 4.48 4.49 5.1M
2021-04-12 4.64 4.69 4.56 4.57 8.0M
2021-04-09 4.58 4.64 4.55 4.63 3.6M
2021-04-08 4.68 4.68 4.57 4.58 6.3M
2021-04-07 4.64 4.68 4.61 4.68 6.0M
2021-04-06 4.59 4.66 4.56 4.65 5.1M
2021-04-02 4.57 4.61 4.53 4.58 4.1M
2021-04-01 4.60 4.61 4.52 4.57 5.2M
2021-03-31 4.64 4.69 4.55 4.58 8.5M
2021-03-30 4.54 4.72 4.45 4.67 11.3M
2021-03-29 4.59 4.59 4.53 4.54 3.8M
2021-03-26 4.45 4.54 4.45 4.53 4.4M
2021-03-25 4.57 4.59 4.45 4.45 6.5M
2021-03-24 4.57 4.62 4.54 4.55 5.9M
2021-03-23 4.76 4.79 4.58 4.60 10.4M
2021-03-22 4.69 4.81 4.69 4.79 10.6M
2021-03-19 4.63 4.75 4.61 4.65 7.4M
2021-03-18 4.81 4.81 4.69 4.70 6.6M
2021-03-17 4.72 4.78 4.67 4.78 9.0M
2021-03-16 4.61 4.74 4.57 4.72 9.1M
2021-03-15 4.56 4.64 4.54 4.61 5.1M
2021-03-12 4.61 4.65 4.52 4.60 6.2M
2021-03-11 4.53 4.65 4.51 4.63 6.4M
2021-03-10 4.71 4.75 4.51 4.53 10.1M
2021-03-09 4.69 4.88 4.51 4.73 15.7M
2021-03-08 5.01 5.01 4.70 4.70 20.6M
2021-03-05 4.64 4.73 4.62 4.67 9.7M
2021-03-04 4.76 4.76 4.64 4.65 12.9M
2021-03-03 4.66 4.82 4.60 4.77 13.8M
2021-03-02 4.85 4.87 4.60 4.66 17.7M
2021-03-01 4.63 4.91 4.63 4.85 22.9M
2021-02-26 4.55 4.77 4.51 4.70 20.0M
2021-02-25 4.95 4.98 4.69 4.71 41.5M
2021-02-24 5.01 5.23 4.89 5.04 55.1M
2021-02-23 4.68 4.88 4.54 4.75 26.5M
2021-02-22 4.46 4.62 4.45 4.54 14.9M
2021-02-19 4.33 4.44 4.30 4.43 7.2M
2021-02-18 4.31 4.37 4.25 4.32 6.4M
2021-02-10 4.16 4.26 4.16 4.25 4.3M
2021-02-09 4.35 4.35 4.14 4.19 6.2M
2021-02-08 4.04 4.11 4.03 4.08 3.4M
2021-02-05 4.05 4.10 4.02 4.03 3.9M
2021-02-04 4.14 4.17 4.02 4.04 6.7M
2021-02-03 4.19 4.22 4.11 4.12 4.5M
2021-02-02 4.16 4.28 4.12 4.24 6.3M
2021-02-01 4.12 4.19 4.07 4.11 5.1M
2021-01-29 4.26 4.31 4.07 4.11 10.2M
2021-01-28 4.26 4.33 4.21 4.25 5.7M
2021-01-27 4.30 4.34 4.24 4.27 4.9M
2021-01-26 4.26 4.32 4.22 4.29 7.7M
2021-01-25 4.42 4.42 4.26 4.28 17.2M
2021-01-22 4.63 4.63 4.41 4.42 17.1M
2021-01-21 4.59 4.68 4.58 4.63 8.9M
2021-01-20 4.60 4.69 4.55 4.63 8.0M
2021-01-19 4.60 4.75 4.59 4.64 10.7M
2021-01-18 4.52 4.65 4.51 4.59 10.4M
2021-01-15 4.49 4.57 4.48 4.53 9.4M
2021-01-14 4.66 4.72 4.41 4.51 19.0M
2021-01-13 5.10 5.12 4.63 4.70 39.9M
2021-01-12 4.99 5.25 4.95 5.14 22.5M
2021-01-11 4.96 5.25 4.93 5.09 23.2M
2021-01-08 5.30 5.37 5.01 5.02 33.5M
2021-01-07 5.55 5.60 5.31 5.36 38.4M
2021-01-06 5.45 5.85 5.25 5.66 60.8M
2021-01-05 5.53 5.85 5.48 5.53 59.9M
2021-01-04 5.52 5.71 5.44 5.60 58.2M