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
2025-09-29 6.15 6.18 6.05 6.16 17.5M
2025-09-26 6.20 6.27 6.15 6.17 14.4M
2025-09-25 6.33 6.35 6.21 6.22 17.5M
2025-09-24 6.21 6.37 6.15 6.34 18.3M
2025-09-23 6.44 6.44 6.14 6.25 24.1M
2025-09-22 6.33 6.41 6.23 6.39 18.4M
2025-09-19 6.49 6.55 6.34 6.35 24.6M
2025-09-18 6.55 6.74 6.46 6.52 44.6M
2025-09-17 6.47 6.55 6.44 6.49 16.2M
2025-09-16 6.40 6.51 6.38 6.49 17.4M
2025-09-15 6.52 6.53 6.40 6.41 18.8M
2025-09-12 6.45 6.56 6.43 6.53 25.8M
2025-09-11 6.42 6.50 6.36 6.48 18.6M
2025-09-10 6.46 6.47 6.40 6.44 13.3M
2025-09-09 6.57 6.57 6.40 6.45 27.8M
2025-09-08 6.43 6.56 6.39 6.55 24.7M
2025-09-05 6.39 6.43 6.29 6.43 21.5M
2025-09-04 6.47 6.51 6.30 6.39 25.7M
2025-09-03 6.72 6.75 6.41 6.44 30.4M
2025-09-02 6.74 6.76 6.51 6.72 38.4M
2025-09-01 6.79 6.80 6.69 6.75 26.8M
2025-08-29 6.90 6.90 6.74 6.79 33.7M
2025-08-28 6.88 7.08 6.61 6.90 51.7M
2025-08-27 7.07 7.17 6.80 6.83 51.6M
2025-08-26 7.10 7.12 7.02 7.07 29.3M
2025-08-25 7.12 7.17 7.02 7.10 34.7M
2025-08-22 7.15 7.15 6.98 7.07 35.2M
2025-08-21 7.26 7.27 7.07 7.12 37.1M
2025-08-20 7.30 7.30 7.17 7.24 32.8M
2025-08-19 7.40 7.43 7.21 7.32 46.4M
2025-08-18 7.28 7.43 7.28 7.41 65.8M
2025-08-15 7.18 7.39 7.15 7.23 45.9M
2025-08-14 7.43 7.43 7.12 7.14 72.7M
2025-08-13 7.35 7.60 7.31 7.45 77.5M
2025-08-12 7.34 7.43 7.16 7.30 60.7M
2025-08-11 7.26 7.36 7.22 7.29 59.8M
2025-08-08 7.25 7.47 7.20 7.34 79.5M
2025-08-07 7.22 7.41 7.15 7.21 62.2M
2025-08-06 7.30 7.45 7.24 7.29 91.0M
2025-08-05 7.23 7.55 7.13 7.30 129.7M
2025-08-04 6.61 7.36 6.58 7.18 119.9M
2025-08-01 6.69 6.86 6.64 6.70 60.3M
2025-07-31 6.82 6.88 6.69 6.71 84.7M
2025-07-30 7.00 7.19 6.77 6.80 170.0M
2025-07-29 6.27 6.91 6.24 6.91 161.5M
2025-07-28 6.25 6.32 6.22 6.28 20.9M
2025-07-25 6.31 6.33 6.22 6.26 19.1M
2025-07-24 6.24 6.34 6.23 6.30 23.0M
2025-07-23 6.40 6.42 6.25 6.25 37.2M
2025-07-22 6.43 6.46 6.36 6.43 26.7M
2025-07-21 6.36 6.42 6.30 6.40 35.8M
2025-07-18 6.39 6.48 6.34 6.39 27.5M
2025-07-17 6.31 6.36 6.26 6.33 18.5M
2025-07-16 6.34 6.39 6.25 6.27 21.1M
2025-07-15 6.38 6.45 6.31 6.34 27.3M
2025-07-14 6.26 6.48 6.23 6.44 42.8M
2025-07-11 6.36 6.37 6.25 6.30 25.7M
2025-07-10 6.29 6.48 6.20 6.35 49.2M
2025-07-09 6.16 6.50 6.14 6.27 62.5M
2025-07-08 6.12 6.17 6.08 6.16 17.6M
2025-07-07 6.19 6.19 6.09 6.11 17.8M
2025-07-04 6.22 6.31 6.12 6.19 32.5M
2025-07-03 6.15 6.24 6.13 6.19 18.4M
2025-07-02 6.20 6.26 6.15 6.18 21.6M
2025-07-01 6.26 6.33 6.15 6.22 25.5M
2025-06-30 6.19 6.28 6.19 6.27 22.4M
2025-06-27 6.19 6.24 6.15 6.19 25.7M
2025-06-26 6.11 6.36 6.09 6.23 50.8M
2025-06-25 6.06 6.15 6.03 6.12 28.1M
2025-06-24 5.99 6.12 5.95 6.06 24.4M
2025-06-23 5.75 6.07 5.72 6.02 32.0M
2025-06-20 6.02 6.20 5.91 5.92 44.3M
2025-06-19 5.92 5.92 5.71 5.73 22.6M
2025-06-18 6.00 6.03 5.85 5.91 24.8M
2025-06-17 6.09 6.12 6.01 6.04 18.6M
2025-06-16 6.08 6.14 6.07 6.13 18.4M
2025-06-13 6.05 6.13 6.03 6.06 22.8M
2025-06-12 6.07 6.07 5.99 6.05 20.1M
2025-06-11 6.08 6.18 6.06 6.07 18.3M
2025-06-10 6.19 6.22 6.02 6.08 27.4M
2025-06-09 6.15 6.23 6.15 6.19 21.7M
2025-06-06 6.19 6.22 6.06 6.18 28.8M
2025-06-05 6.28 6.30 6.17 6.21 32.4M
2025-06-04 6.28 6.42 6.27 6.32 27.2M
2025-06-03 6.29 6.40 6.28 6.35 29.0M
2025-05-30 6.42 6.44 6.22 6.23 28.2M
2025-05-29 6.34 6.48 6.32 6.40 35.3M
2025-05-28 6.26 6.56 6.16 6.40 51.8M
2025-05-27 6.23 6.35 6.15 6.30 31.4M
2025-05-26 6.22 6.30 6.13 6.27 28.9M
2025-05-23 6.21 6.34 6.19 6.20 32.1M
2025-05-22 6.39 6.45 6.21 6.23 44.6M
2025-05-21 6.65 6.66 6.37 6.38 60.8M
2025-05-20 6.68 6.79 6.56 6.59 66.3M
2025-05-19 6.64 6.77 6.39 6.66 83.0M
2025-05-16 6.30 6.73 6.23 6.50 115.6M
2025-05-15 6.23 6.81 6.15 6.53 156.3M
2025-05-14 6.20 6.32 6.15 6.19 38.6M
2025-05-13 6.45 6.45 6.22 6.25 58.6M
2025-05-12 6.12 6.49 6.08 6.46 84.9M
2025-05-09 6.34 6.34 6.06 6.09 54.6M
2025-05-08 6.15 6.33 6.11 6.32 72.9M
2025-05-07 6.02 6.16 6.00 6.13 60.8M
2025-05-06 5.80 5.96 5.80 5.96 39.2M
2025-04-30 5.72 5.79 5.70 5.75 26.4M
2025-04-29 5.53 5.75 5.53 5.70 32.7M
2025-04-28 5.73 5.73 5.56 5.58 31.8M
2025-04-25 5.75 5.87 5.63 5.76 39.9M
2025-04-24 5.77 5.78 5.64 5.66 29.9M
2025-04-23 5.68 5.83 5.67 5.80 38.2M
2025-04-22 5.76 5.78 5.63 5.68 29.2M
2025-04-21 5.54 5.83 5.52 5.76 37.5M
2025-04-18 5.60 5.63 5.46 5.57 32.6M
2025-04-17 5.52 5.70 5.48 5.60 32.0M
2025-04-16 5.85 5.86 5.56 5.58 42.7M
2025-04-15 5.83 5.93 5.72 5.84 43.8M
2025-04-14 5.79 5.97 5.77 5.82 43.9M
2025-04-11 5.62 5.89 5.60 5.71 55.7M
2025-04-10 5.70 5.83 5.64 5.70 66.8M
2025-04-09 5.23 5.70 4.90 5.59 84.0M
2025-04-08 5.62 5.84 5.35 5.43 87.1M
2025-04-07 5.97 6.18 5.94 5.94 52.1M
2025-04-03 6.67 6.97 6.51 6.60 93.9M
2025-04-02 6.85 7.06 6.77 6.79 100.0M
2025-04-01 6.55 7.26 6.54 7.00 162.5M
2025-03-31 6.55 6.67 6.28 6.60 75.3M
2025-03-28 6.98 7.01 6.55 6.57 121.2M
2025-03-27 6.32 7.10 6.12 7.10 156.5M
2025-03-26 6.47 6.59 6.40 6.45 48.5M
2025-03-25 6.40 6.48 6.27 6.44 51.7M
2025-03-24 6.71 6.75 6.26 6.40 85.4M
2025-03-21 7.02 7.15 6.75 6.80 83.5M
2025-03-20 6.92 7.40 6.67 7.17 132.9M
2025-03-19 6.72 7.08 6.66 6.98 132.8M
2025-03-18 6.79 6.85 6.66 6.76 107.3M
2025-03-17 6.89 7.18 6.76 6.84 152.4M
2025-03-14 7.21 7.73 6.94 6.99 240.6M
2025-03-13 6.41 7.03 6.40 7.03 130.7M
2025-03-12 6.10 6.70 6.07 6.39 159.5M
2025-03-11 6.02 6.18 5.98 6.09 92.9M
2025-03-10 6.25 6.40 6.02 6.05 173.7M
2025-03-07 5.58 6.15 5.55 6.15 107.5M
2025-03-06 5.58 5.66 5.54 5.59 58.9M
2025-03-05 5.48 5.60 5.40 5.55 45.8M
2025-03-04 5.37 5.53 5.34 5.51 38.6M
2025-03-03 5.54 5.62 5.36 5.42 65.6M
2025-02-28 5.78 5.87 5.60 5.61 69.1M
2025-02-27 5.76 5.85 5.55 5.83 98.3M
2025-02-26 5.80 5.92 5.72 5.76 120.3M
2025-02-25 5.80 6.28 5.60 5.90 216.4M
2025-02-24 5.20 5.71 5.20 5.71 63.2M
2025-02-21 5.20 5.23 5.12 5.19 44.1M
2025-02-20 5.19 5.26 5.17 5.23 42.5M
2025-02-19 5.11 5.23 5.10 5.21 40.5M
2025-02-18 5.31 5.43 5.11 5.12 65.7M
2025-02-17 5.29 5.40 5.21 5.36 74.7M
2025-02-14 5.16 5.38 5.11 5.20 72.1M
2025-02-13 5.23 5.33 5.14 5.15 46.6M
2025-02-12 5.10 5.25 5.08 5.24 56.2M
2025-02-11 5.17 5.20 5.10 5.12 39.3M
2025-02-10 5.15 5.22 5.09 5.20 59.3M
2025-02-07 5.09 5.22 5.06 5.15 64.7M
2025-02-06 4.94 5.15 4.91 5.11 64.5M
2025-02-05 4.87 5.10 4.82 5.00 58.5M
2025-01-27 5.08 5.15 4.86 4.86 52.7M
2025-01-24 5.02 5.07 4.93 5.04 66.2M
2025-01-23 5.30 5.41 5.04 5.07 104.7M
2025-01-22 5.15 5.66 5.04 5.26 134.6M
2025-01-21 5.26 5.31 5.06 5.19 93.0M
2025-01-20 5.46 5.52 5.20 5.26 115.9M
2025-01-17 5.36 5.70 5.17 5.37 222.4M
2025-01-16 4.97 5.37 4.97 5.37 176.3M
2025-01-15 5.20 5.26 4.87 4.88 141.2M
2025-01-14 4.80 5.25 4.63 5.20 192.3M
2025-01-13 5.10 5.14 4.90 4.90 181.1M
2025-01-10 5.71 5.89 5.44 5.44 195.3M
2025-01-09 6.15 6.40 5.56 6.04 296.2M
2025-01-08 5.87 6.41 5.58 5.97 294.6M
2025-01-07 5.89 6.17 5.70 6.17 284.0M
2025-01-06 5.88 6.14 5.28 5.61 281.1M
2025-01-03 5.70 5.87 5.55 5.87 289.8M
2025-01-02 5.70 6.00 5.32 5.34 306.4M