神剑股份（002361）历史行情

以下为神剑股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	9.950	9.590	10.130	9.260	-0.510	-5.050%	120.90万	0.00亿	0.000%
2026-10-08	9.770	10.100	10.540	9.590	0.520	5.428%	178.44万	0.00亿	0.000%
2026-10-07	9.850	9.580	10.250	9.510	-0.210	-2.145%	7,170.55万	7.01亿	8.491%
2026-10-06	9.850	9.580	10.250	9.510	-0.210	-2.145%	7,170.55万	7.01亿	8.491%
2026-10-05	9.850	9.580	10.250	9.510	-0.210	-2.145%	7,170.55万	7.01亿	8.491%
2026-10-02	9.850	9.580	10.250	9.510	-0.210	-2.145%	7,170.55万	7.01亿	8.491%
2026-10-01	9.850	9.580	10.250	9.510	-0.210	-2.145%	7,170.55万	7.01亿	8.491%
2026-09-30	9.850	9.580	10.250	9.510	-0.210	-2.145%	71.71万	0.00亿	0.000%
2026-09-29	10.000	9.790	10.350	9.750	-0.350	-3.452%	67.27万	0.00亿	0.000%
2026-09-28	10.050	10.140	10.360	9.780	0.000	0.000%	88.05万	0.00亿	0.000%
2026-09-27	10.090	10.140	10.500	10.020	0.040	0.396%	8,732.34万	8.93亿	10.340%
2026-09-24	10.090	10.140	10.500	10.020	0.040	0.396%	87.32万	0.00亿	0.000%
2026-09-23	10.340	10.100	10.380	10.080	-0.320	-3.071%	43.69万	0.00亿	0.000%
2026-09-22	10.740	10.420	10.750	10.350	-0.220	-2.068%	55.06万	0.00亿	0.000%
2026-09-21	10.590	10.640	10.810	10.450	0.150	1.430%	68.97万	0.00亿	0.000%
2026-09-18	10.100	10.490	10.530	10.090	0.440	4.378%	90.60万	0.00亿	0.000%
2026-09-17	10.410	10.050	10.420	10.040	-0.290	-2.805%	60.64万	0.00亿	0.000%
2026-09-16	9.900	10.340	10.450	9.880	0.390	3.920%	97.12万	0.00亿	0.000%
2026-09-15	10.260	9.950	10.330	9.910	-0.200	-1.970%	54.64万	0.00亿	0.000%
2026-09-14	10.120	10.150	10.270	10.030	-0.060	-0.588%	42.36万	0.00亿	0.000%
2026-09-11	10.110	10.210	10.360	9.900	-0.090	-0.874%	68.38万	0.00亿	0.000%
2026-09-10	10.100	10.300	10.590	10.040	0.180	1.779%	81.35万	0.00亿	0.000%
2026-09-09	10.110	10.120	10.290	10.050	-0.150	-1.461%	77.89万	0.00亿	0.000%
2026-09-08	9.950	10.270	10.520	9.840	-0.090	-0.869%	120.13万	0.00亿	0.000%
2026-09-07	10.490	10.360	10.550	10.300	-0.240	-2.264%	73.85万	0.00亿	0.000%
2026-09-04	10.510	10.600	11.050	10.450	0.050	0.474%	118.21万	0.00亿	0.000%
2026-09-03	11.000	10.550	11.000	10.460	-0.490	-4.438%	125.51万	0.00亿	0.000%
2026-09-02	10.450	11.040	11.320	10.400	0.420	3.955%	171.97万	0.00亿	0.000%
2026-09-01	10.520	10.620	11.000	10.400	0.060	0.568%	98.02万	0.00亿	0.000%
2026-08-31	10.330	10.560	10.580	10.290	0.040	0.380%	44.55万	0.00亿	0.000%
2026-08-28	10.460	10.520	10.680	10.430	0.070	0.670%	53.80万	0.00亿	0.000%
2026-08-27	10.300	10.450	10.470	10.180	0.140	1.358%	50.15万	0.00亿	0.000%
2026-08-26	10.320	10.310	10.390	10.090	-0.010	-0.097%	46.14万	0.00亿	0.000%
2026-08-25	10.000	10.320	10.400	9.880	0.220	2.178%	70.43万	0.00亿	0.000%
2026-08-24	10.300	10.100	10.360	9.890	-0.360	-3.442%	90.85万	0.00亿	0.000%
2026-08-21	10.270	10.460	10.520	10.000	0.210	2.049%	113.10万	0.00亿	0.000%
2026-08-20	10.880	10.250	11.030	10.210	-1.020	-9.051%	163.58万	0.00亿	0.000%
2026-08-19	12.530	11.270	12.810	10.920	-0.850	-7.013%	252.81万	0.00亿	0.000%
2026-08-18	12.490	12.120	12.490	11.980	-0.180	-1.463%	87.00万	0.00亿	0.000%
2026-08-17	12.090	12.300	12.350	11.870	0.380	3.188%	89.26万	0.00亿	0.000%
2026-08-14	12.000	11.920	12.100	11.560	0.030	0.252%	83.23万	0.00亿	0.000%
2026-08-13	12.240	11.890	12.410	11.890	-0.220	-1.817%	116.34万	0.00亿	0.000%
2026-08-12	11.830	12.110	12.230	11.800	0.270	2.280%	119.76万	0.00亿	0.000%
2026-08-11	11.400	11.840	12.050	11.270	-0.650	-5.204%	180.89万	0.00亿	0.000%
2026-08-10	12.160	12.490	12.860	11.510	0.530	4.431%	200.65万	0.00亿	0.000%
2026-08-07	11.600	11.960	12.100	11.450	0.260	2.222%	181.64万	0.00亿	0.000%
2026-08-06	11.410	11.700	12.300	11.320	0.290	2.542%	221.82万	0.00亿	0.000%
2026-08-05	11.250	11.410	11.860	10.980	0.310	2.793%	218.24万	0.00亿	0.000%
2026-08-04	10.370	11.100	11.100	10.150	1.010	10.010%	231.77万	0.00亿	0.000%
2026-08-03	9.240	10.090	10.090	9.160	0.920	10.033%	56.63万	0.00亿	0.000%
2026-07-31	8.990	9.170	9.350	8.940	0.370	4.205%	66.19万	0.00亿	0.000%
2026-07-30	9.260	8.800	9.390	8.760	-0.460	-4.968%	56.79万	0.00亿	0.000%
2026-07-29	9.430	9.260	9.470	9.060	-0.170	-1.803%	55.42万	0.00亿	0.000%
2026-07-28	9.630	9.430	9.790	9.360	-0.210	-2.178%	54.86万	0.00亿	0.000%
2026-07-27	9.320	9.640	9.660	9.130	0.440	4.783%	64.15万	0.00亿	0.000%
2026-07-24	9.500	9.200	9.640	9.180	-0.350	-3.665%	59.40万	0.00亿	0.000%
2026-07-23	9.180	9.550	9.640	9.100	0.370	4.031%	67.29万	0.00亿	0.000%
2026-07-22	9.220	9.180	9.520	9.020	-0.220	-2.340%	72.55万	0.00亿	0.000%
2026-07-21	8.960	9.400	9.400	8.070	0.450	5.028%	99.74万	0.00亿	0.000%
2026-07-20	9.650	8.950	9.730	8.720	-0.610	-6.381%	82.38万	0.00亿	0.000%
2026-07-17	10.360	9.560	10.360	9.350	-0.740	-7.184%	81.19万	0.00亿	0.000%
2026-07-16	10.510	10.300	10.730	10.250	-0.320	-3.013%	63.11万	0.00亿	0.000%
2026-07-15	10.770	10.620	11.000	10.440	-0.190	-1.758%	97.01万	0.00亿	0.000%
2026-07-14	11.000	10.810	11.070	10.310	-0.650	-5.672%	135.23万	0.00亿	0.000%
2026-07-13	12.860	11.460	12.860	11.460	-1.270	-9.976%	118.07万	0.00亿	0.000%
2026-07-10	11.690	12.730	12.730	11.440	1.160	10.026%	88.15万	0.00亿	0.000%
2026-07-09	11.390	11.570	11.600	10.960	0.230	2.028%	76.80万	0.00亿	0.000%
2026-07-08	11.970	11.340	12.060	11.330	-0.620	-5.184%	94.99万	0.00亿	0.000%
2026-07-07	12.380	11.960	12.880	11.910	-0.830	-6.489%	131.05万	0.00亿	0.000%
2026-07-06	14.490	12.790	14.980	12.790	-1.420	-9.993%	141.74万	0.00亿	0.000%
2026-07-03	14.600	14.210	15.490	14.200	-0.530	-3.596%	136.29万	0.00亿	0.000%
2026-07-02	14.700	14.740	15.530	14.470	-0.190	-1.273%	142.57万	0.00亿	0.000%
2026-07-01	14.900	14.930	15.350	14.630	-0.120	-0.797%	144.74万	0.00亿	0.000%
2026-06-30	14.380	15.050	15.330	14.320	0.560	3.865%	186.13万	0.00亿	0.000%
2026-06-29	14.060	14.490	14.500	13.430	0.740	5.382%	169.55万	0.00亿	0.000%
2026-06-26	13.700	13.750	14.190	13.080	-0.030	-0.218%	149.36万	0.00亿	0.000%
2026-06-25	13.890	13.780	14.350	13.560	-0.250	-1.782%	86.36万	0.00亿	0.000%
2026-06-24	14.050	14.030	14.140	13.310	0.010	0.071%	93.08万	0.00亿	0.000%
2026-06-23	14.500	14.020	14.740	13.970	-0.730	-4.949%	101.73万	0.00亿	0.000%
2026-06-22	15.000	14.750	15.130	14.260	-0.410	-2.704%	143.83万	0.00亿	0.000%
2026-06-18	15.340	15.160	15.850	14.750	-0.460	-2.945%	144.79万	0.00亿	0.000%
2026-06-17	16.000	15.620	16.550	15.510	-0.450	-2.800%	179.45万	0.00亿	0.000%
2026-06-16	16.180	16.070	16.690	15.460	0.140	0.879%	202.39万	0.00亿	0.000%
2026-06-15	15.720	15.930	16.210	15.050	0.190	1.207%	175.85万	0.00亿	0.000%
2026-06-12	16.820	15.740	17.550	15.720	-1.730	-9.903%	228.17万	0.00亿	0.000%
2026-06-11	18.010	17.470	18.590	17.190	-1.630	-8.534%	296.31万	0.00亿	0.000%
2026-06-10	17.750	19.100	19.530	17.270	1.350	7.606%	351.81万	0.00亿	0.000%
2026-06-09	18.420	17.750	18.950	17.330	-0.740	-4.002%	286.58万	0.00亿	0.000%
2026-06-08	17.510	18.490	18.490	17.510	1.680	9.994%	264.07万	0.00亿	0.000%
2026-06-05	15.450	16.810	16.810	15.150	1.530	10.013%	148.54万	0.00亿	0.000%
2026-06-04	15.150	15.280	15.480	15.060	-0.050	-0.326%	64.32万	0.00亿	0.000%
2026-06-03	15.080	15.330	15.840	15.030	0.260	1.725%	90.85万	0.00亿	0.000%
2026-06-02	15.120	15.070	15.280	14.470	-0.050	-0.331%	75.43万	0.00亿	0.000%
2026-06-01	15.240	15.120	15.500	15.070	-0.110	-0.722%	62.94万	0.00亿	0.000%
2026-05-29	16.330	15.230	16.360	15.110	-1.020	-6.277%	99.34万	0.00亿	0.000%
2026-05-28	15.860	16.250	16.340	15.790	0.420	2.653%	96.03万	0.00亿	0.000%
2026-05-27	16.980	15.830	17.050	15.650	-1.090	-6.442%	130.45万	0.00亿	0.000%
2026-05-26	17.530	16.920	17.550	16.600	-0.930	-5.210%	109.07万	0.00亿	0.000%
2026-05-25	17.710	17.850	18.200	17.050	0.490	2.823%	141.53万	0.00亿	0.000%
2026-05-22	17.090	17.360	17.700	16.690	0.060	0.347%	95.82万	0.00亿	0.000%
2026-05-21	17.800	17.300	18.280	16.910	-0.320	-1.816%	113.60万	0.00亿	0.000%
2026-05-20	18.010	17.620	18.100	17.530	-0.670	-3.663%	109.64万	0.00亿	0.000%
2026-05-19	18.740	18.290	19.000	17.700	-0.620	-3.279%	167.13万	0.00亿	0.000%
2026-05-18	18.400	18.910	19.500	18.060	0.000	0.000%	161.33万	0.00亿	0.000%
2026-05-15	18.350	18.910	19.580	17.880	0.190	1.015%	176.59万	0.00亿	0.000%
2026-05-14	20.680	18.720	20.680	18.690	-1.950	-9.434%	207.89万	0.00亿	0.000%
2026-05-13	20.010	20.670	21.200	19.800	0.420	2.074%	193.87万	0.00亿	0.000%
2026-05-12	22.030	20.250	22.030	20.070	-2.000	-8.989%	234.23万	0.00亿	0.000%
2026-05-11	21.650	22.250	22.640	21.040	0.350	1.598%	275.83万	0.00亿	0.000%
2026-05-08	21.500	21.900	23.550	21.140	0.300	1.389%	336.76万	0.00亿	0.000%
2026-05-07	21.210	21.600	21.700	20.980	0.390	1.839%	245.17万	0.00亿	0.000%
2026-05-06	20.700	21.210	21.690	20.700	0.660	3.212%	233.64万	0.00亿	0.000%
2026-04-30	20.410	20.550	20.820	19.910	0.500	2.494%	225.71万	0.00亿	0.000%
2026-04-29	19.860	20.050	20.820	19.620	0.030	0.150%	242.57万	0.00亿	0.000%
2026-04-28	20.660	20.020	21.910	19.900	-1.640	-7.572%	306.51万	0.00亿	0.000%
2026-04-27	20.390	21.660	21.980	20.390	0.200	0.932%	254.57万	0.00亿	0.000%
2026-04-24	22.770	21.460	23.390	21.200	-1.530	-6.655%	321.97万	0.00亿	0.000%
2026-04-23	23.650	22.990	23.800	22.050	-0.660	-2.791%	315.58万	0.00亿	0.000%
2026-04-22	22.460	23.650	23.950	21.970	0.960	4.231%	347.90万	0.00亿	0.000%
2026-04-21	21.470	22.690	22.690	21.350	2.060	9.985%	357.33万	0.00亿	0.000%
2026-04-20	18.850	20.630	20.630	18.750	1.880	10.027%	325.14万	0.00亿	0.000%
2026-04-17	18.800	18.750	19.700	18.340	-0.510	-2.648%	346.40万	0.00亿	0.000%
2026-04-16	18.500	19.260	20.390	17.550	0.720	3.883%	471.95万	0.00亿	0.000%
2026-04-15	16.850	18.540	18.540	16.600	1.690	10.030%	308.77万	0.00亿	0.000%
2026-04-14	16.550	16.850	17.090	16.360	0.150	0.898%	275.57万	0.00亿	0.000%
2026-04-13	16.480	16.700	17.380	16.180	0.000	0.000%	286.74万	0.00亿	0.000%
2026-04-10	16.410	16.490	17.640	16.170	0.000	0.000%	301.58万	0.00亿	0.000%
2026-04-09	16.780	16.410	17.100	16.290	0.000	0.000%	292.94万	0.00亿	0.000%
2026-04-08	15.410	16.780	16.780	15.410	0.000	0.000%	152.35万	0.00亿	0.000%
2026-04-07	15.850	15.250	16.470	14.800	0.000	0.000%	243.72万	0.00亿	0.000%
2026-04-03	17.120	15.740	17.260	15.660	0.000	0.000%	306.65万	0.00亿	0.000%
2026-04-02	17.100	17.290	18.300	16.400	0.000	0.000%	343.38万	0.00亿	0.000%
2026-04-01	17.000	17.000	18.000	16.000	0.000	0.000%	409.75万	0.00亿	0.000%