神剑股份( 002361.SZ 深证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2023-01-11 | 4.05 | 4.08 | 4.00 | 4.00 | -0.99% | -0.94% | -0.92% | 5,064,500 | 20,450,000 | 96% | 4.04 | -0.27% | 4.06 | -0.39% | 4.07 | -0.22% | 4.04 | 0.03% | -0.16% |  |
| 2023-01-10 | 4.10 | 4.10 | 4.03 | 4.04 | -1.22% | -0.22% | 0.10% | 4,773,500 | 19,328,000 | 92% | 4.05 | -1.08% | 4.08 | -0.27% | 4.08 | 0.05% | 4.04 | 0.12% | -0.21% | |
| 2023-01-09 | 4.09 | 4.11 | 4.07 | 4.09 | 0.25% | -0.07% | 1.46% | 4,758,200 | 19,476,000 | 90% | 4.09 | 0.20% | 4.09 | 0.12% | 4.08 | 0.44% | 4.03 | 0.27% | -0.29% | |
| 2023-01-06 | 4.08 | 4.10 | 4.06 | 4.08 | 0.00% | -0.12% | 1.49% | 5,909,300 | 24,140,000 | 111% | 4.09 | 0.07% | 4.08 | 0.34% | 4.06 | 0.62% | 4.02 | 0.25% | -0.41% | |
| 2023-01-05 | 4.08 | 4.10 | 4.06 | 4.08 | -0.24% | -0.05% | 1.75% | 4,336,100 | 17,698,000 | 81% | 4.08 | 0.05% | 4.07 | 0.62% | 4.03 | 0.60% | 4.01 | 0.05% | -0.55% | |
| 2023-01-04 | 4.07 | 4.10 | 4.05 | 4.09 | 0.25% | 0.25% | 2.05% | 5,802,200 | 23,673,000 | 108% | 4.08 | 0.69% | 4.04 | 0.97% | 4.01 | 0.38% | 4.01 | 0.03% | -0.65% | |
| 2023-01-03 | 4.00 | 4.08 | 3.99 | 4.08 | 2.26% | 0.69% | 1.82% | 7,545,000 | 30,571,000 | 145% | 4.05 | 1.96% | 4.00 | 1.19% | 3.99 | 0.35% | 4.01 | -0.10% | -0.75% | |
| 2022-12-30 | 3.95 | 4.00 | 3.95 | 3.99 | 0.76% | 0.40% | -0.52% | 4,127,800 | 16,405,000 | 76% | 3.97 | 0.61% | 3.96 | -0.30% | 3.98 | 0.03% | 4.01 | -0.77% | -0.82% |  |
| 2022-12-29 | 3.95 | 3.98 | 3.92 | 3.96 | 1.02% | 0.25% | -2.03% | 4,526,400 | 17,879,000 | 76% | 3.95 | -0.03% | 3.97 | -0.53% | 3.98 | -0.25% | 4.04 | -0.79% | -0.77% | |
| 2022-12-28 | 4.01 | 4.01 | 3.92 | 3.92 | -2.49% | -0.78% | -3.78% | 5,793,800 | 22,893,000 | 91% | 3.95 | -1.62% | 3.99 | -0.18% | 3.99 | -0.47% | 4.07 | -0.68% | -0.72% | |
| 2022-12-27 | 4.03 | 4.04 | 3.99 | 4.02 | 0.00% | 0.10% | -2.00% | 3,979,900 | 15,982,000 | 63% | 4.02 | 0.20% | 4.00 | 0.05% | 4.01 | -0.27% | 4.10 | -0.49% | -0.66% | |
| 2022-12-26 | 3.97 | 4.04 | 3.97 | 4.02 | 1.01% | 0.30% | -2.47% | 6,443,900 | 25,827,000 | 97% | 4.01 | 0.98% | 4.00 | -0.28% | 4.02 | -0.47% | 4.12 | -0.70% | -0.61% | |
| 2022-12-23 | 3.93 | 4.01 | 3.92 | 3.98 | 0.51% | 0.28% | -4.12% | 5,254,700 | 20,857,000 | 75% | 3.97 | -0.85% | 4.01 | -0.89% | 4.04 | -1.34% | 4.15 | -0.91% | -0.53% | |
| 2022-12-22 | 4.04 | 4.06 | 3.95 | 3.96 | -1.74% | -1.07% | -5.47% | 6,027,100 | 24,124,000 | 82% | 4.00 | -1.21% | 4.04 | -0.71% | 4.09 | -1.21% | 4.19 | -1.11% | -0.43% | |
| 2022-12-21 | 4.12 | 4.12 | 4.02 | 4.03 | -1.71% | -0.54% | -4.86% | 4,752,900 | 19,257,000 | 59% | 4.05 | -0.95% | 4.07 | -1.38% | 4.14 | -0.70% | 4.24 | -0.98% | -0.31% | |
| 2022-12-20 | 4.08 | 4.12 | 4.03 | 4.10 | 0.74% | 0.22% | -4.16% | 3,918,000 | 16,030,000 | 44% | 4.09 | 0.44% | 4.13 | -0.96% | 4.17 | -0.53% | 4.28 | -1.00% | -0.21% | |
| 2022-12-19 | 4.14 | 4.17 | 4.02 | 4.07 | -1.69% | -0.07% | -5.81% | 8,335,400 | 33,948,000 | 78% | 4.07 | -2.89% | 4.17 | -1.28% | 4.19 | -0.99% | 4.32 | -0.76% | -0.16% | |
| 2022-12-16 | 4.25 | 4.26 | 4.14 | 4.14 | -3.04% | -1.29% | -4.92% | 9,014,200 | 37,810,000 | 81% | 4.19 | -1.02% | 4.22 | -0.50% | 4.24 | -0.82% | 4.35 | -0.32% | -0.08% | |
| 2022-12-15 | 4.23 | 4.28 | 4.19 | 4.27 | 0.71% | 0.78% | -2.24% | 8,111,600 | 34,369,000 | 74% | 4.24 | -0.17% | 4.24 | -0.21% | 4.27 | -0.95% | 4.37 | -0.25% | -0.07% | |
| 2022-12-14 | 4.23 | 4.26 | 4.23 | 4.24 | 0.00% | -0.09% | -3.17% | 5,751,300 | 24,409,000 | 51% | 4.24 | -0.17% | 4.25 | -0.86% | 4.31 | -1.01% | 4.38 | -0.11% | -0.08% | |
| 2022-12-13 | 4.26 | 4.28 | 4.23 | 4.24 | -0.47% | -0.26% | -3.28% | 6,335,600 | 26,933,000 | 52% | 4.25 | -0.19% | 4.29 | -1.13% | 4.36 | -0.93% | 4.38 | 0.07% | -0.20% | |
| 2022-12-12 | 4.31 | 4.33 | 4.23 | 4.26 | -1.16% | 0.02% | -2.76% | 8,948,300 | 38,110,000 | 68% | 4.26 | -2.02% | 4.34 | -1.45% | 4.40 | -0.52% | 4.38 | 0.11% | -0.22% | |
| 2022-12-09 | 4.38 | 4.41 | 4.31 | 4.31 | -1.15% | -0.85% | -1.51% | 8,787,200 | 38,197,000 | 67% | 4.35 | -1.03% | 4.40 | -0.74% | 4.42 | -0.05% | 4.38 | 0.02% | -0.24% | |
| 2022-12-08 | 4.44 | 4.44 | 4.35 | 4.36 | -1.80% | -0.73% | -0.34% | 11,838,100 | 51,993,000 | 91% | 4.39 | -1.33% | 4.44 | -0.11% | 4.42 | 0.05% | 4.38 | 0.09% | -0.23% | |
| 2022-12-07 | 4.51 | 4.51 | 4.43 | 4.44 | -1.11% | -0.25% | 1.58% | 12,246,800 | 54,511,000 | 94% | 4.45 | 0.05% | 4.44 | 0.41% | 4.42 | 0.34% | 4.37 | 0.09% | -0.23% | |
| 2022-12-06 | 4.47 | 4.50 | 4.40 | 4.49 | 1.13% | 0.92% | 2.82% | 20,898,000 | 92,982,000 | 152% | 4.45 | 0.72% | 4.42 | 0.71% | 4.41 | 0.89% | 4.37 | -0.50% | -0.23% | |
| 2022-12-05 | 4.37 | 4.47 | 4.36 | 4.44 | 1.60% | 0.52% | 1.16% | 14,597,900 | 64,483,000 | 97% | 4.42 | 1.28% | 4.39 | 0.46% | 4.37 | 0.88% | 4.39 | 0.00% | -0.14% | |
| 2022-12-02 | 4.35 | 4.38 | 4.35 | 4.37 | 0.00% | 0.21% | -0.43% | 8,010,200 | 34,936,000 | 53% | 4.36 | -0.37% | 4.37 | 0.53% | 4.33 | 0.12% | 4.39 | -0.25% | -0.13% | |
| 2022-12-01 | 4.36 | 4.41 | 4.34 | 4.37 | 0.23% | -0.16% | -0.68% | 10,455,300 | 45,758,000 | 65% | 4.38 | 0.11% | 4.35 | 0.88% | 4.32 | 0.05% | 4.40 | -0.32% | -0.07% | |
| 2022-11-30 | 4.37 | 4.44 | 4.33 | 4.36 | 0.00% | -0.27% | -1.22% | 14,314,100 | 62,578,000 | 81% | 4.37 | 1.44% | 4.31 | 0.44% | 4.32 | -0.23% | 4.41 | -1.30% | 0.02% | | |
|
