神剑股份(002361)股票信息
| 股票代码 | 002361 |
| 股票名称 | 神剑股份 |
| 最新价/元 | 3.58 |
| 涨跌额/元 | 0.30 |
| 涨跌幅/% | 9.15 |
| 买入/元 | 3.58 |
| 卖出/元 | 3.59 |
| 昨收/元 | 3.28 |
| 今开/元 | 3.36 |
| 最高/元 | 3.59 |
| 最低/元 | 3.33 |
| 成交量/手 | 403181.56 |
| 成交额/万 | 13989.42 |
| 股净值/元 | 134.08 |
| 市净率 | 1.54 |
| 总市值/万 | 340470.52 |
| 流通值/万 | 287088.43 |
| 换手率/% | 5.03 |
| 入市日期 | 2010-03-03 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 06:16:05 |
神剑股份(002361)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 3.36 | 3.58 | 0.30 | 9.15 | 403181.56 | 13989.42 | 5.03 |
| 2024-09-27 | 3.22 | 3.28 | 0.09 | 2.82 | 188606.11 | 6138.97 | 2.35 |
| 2024-09-26 | 3.12 | 3.19 | 0.07 | 2.24 | 96902.00 | 3059.50 | 1.21 |
| 2024-09-25 | 3.11 | 3.12 | 0.03 | 0.97 | 102639.00 | 3232.69 | 1.28 |
| 2024-09-24 | 3.01 | 3.09 | 0.08 | 2.66 | 98588.02 | 3013.84 | 1.23 |
| 2024-09-23 | 2.99 | 3.01 | 0.03 | 1.01 | 56399.00 | 1689.36 | 0.70 |
| 2024-09-20 | 3.02 | 2.98 | -0.04 | -1.33 | 48335.00 | 1444.81 | 0.60 |
| 2024-09-19 | 2.94 | 3.02 | 0.10 | 3.43 | 68481.00 | 2044.84 | 0.85 |
| 2024-09-18 | 2.95 | 2.92 | -0.02 | -0.68 | 64475.50 | 1866.62 | 0.80 |
| 2024-09-13 | 2.96 | 2.94 | -0.03 | -1.01 | 46447.00 | 1369.58 | 0.58 |
| 2024-09-12 | 2.97 | 2.97 | 0.00 | 0.00 | 39464.00 | 1178.44 | 0.49 |
| 2024-09-11 | 2.99 | 2.97 | -0.03 | -1.00 | 48009.00 | 1431.74 | 0.60 |
| 2024-09-10 | 2.98 | 3.00 | 0.02 | 0.67 | 49600.50 | 1479.54 | 0.62 |
| 2024-09-09 | 2.96 | 2.98 | 0.00 | 0.00 | 52644.00 | 1565.38 | 0.66 |
| 2024-09-06 | 3.03 | 2.98 | -0.05 | -1.65 | 65972.94 | 1978.11 | 0.82 |
| 2024-09-05 | 3.03 | 3.03 | 0.01 | 0.33 | 42755.11 | 1298.24 | 0.53 |
| 2024-09-04 | 3.09 | 3.02 | -0.07 | -2.27 | 75205.11 | 2288.23 | 0.94 |
| 2024-09-03 | 3.09 | 3.09 | 0.01 | 0.33 | 53258.00 | 1643.06 | 0.66 |
| 2024-09-02 | 3.14 | 3.08 | -0.05 | -1.60 | 62118.00 | 1932.85 | 0.77 |
| 2024-08-30 | 3.07 | 3.13 | 0.05 | 1.62 | 91362.00 | 2862.65 | 1.14 |
| 2024-08-29 | 3.04 | 3.08 | 0.02 | 0.65 | 53179.08 | 1634.11 | 0.66 |
| 2024-08-28 | 3.06 | 3.06 | -0.01 | -0.33 | 52650.00 | 1619.68 | 0.66 |
| 2024-08-27 | 3.13 | 3.07 | -0.06 | -1.92 | 51339.00 | 1589.10 | 0.65 |
| 2024-08-26 | 3.08 | 3.13 | 0.06 | 1.95 | 51928.50 | 1622.03 | 0.65 |
| 2024-08-23 | 3.10 | 3.07 | -0.03 | -0.97 | 54144.00 | 1665.90 | 0.68 |
| 2024-08-22 | 3.16 | 3.10 | -0.05 | -1.59 | 59365.00 | 1856.04 | 0.75 |
| 2024-08-21 | 3.14 | 3.15 | 0.01 | 0.32 | 47675.00 | 1495.65 | 0.60 |
| 2024-08-20 | 3.19 | 3.14 | -0.03 | -0.95 | 58945.00 | 1851.80 | 0.74 |
| 2024-08-19 | 3.18 | 3.17 | -0.01 | -0.31 | 58845.00 | 1879.30 | 0.74 |
| 2024-08-16 | 3.24 | 3.18 | -0.05 | -1.55 | 73190.50 | 2350.65 | 0.92 |
| 2024-08-15 | 3.21 | 3.23 | 0.02 | 0.62 | 74876.00 | 2412.55 | 0.94 |
| 2024-08-14 | 3.23 | 3.21 | -0.02 | -0.62 | 55443.00 | 1781.20 | 0.70 |
| 2024-08-13 | 3.19 | 3.23 | 0.03 | 0.94 | 66229.00 | 2119.90 | 0.83 |
| 2024-08-12 | 3.24 | 3.20 | -0.05 | -1.54 | 77362.00 | 2482.06 | 0.97 |
| 2024-08-09 | 3.26 | 3.25 | -0.01 | -0.31 | 95465.00 | 3110.24 | 1.20 |
| 2024-08-08 | 3.34 | 3.26 | -0.08 | -2.40 | 156220.00 | 5107.71 | 1.96 |
| 2024-08-07 | 3.30 | 3.34 | 0.05 | 1.52 | 194945.04 | 6493.51 | 2.45 |
| 2024-08-06 | 3.23 | 3.29 | 0.10 | 3.14 | 206125.00 | 6756.60 | 2.59 |
| 2024-08-05 | 3.31 | 3.19 | -0.06 | -1.85 | 218523.00 | 7179.94 | 2.75 |
| 2024-08-02 | 3.26 | 3.25 | -0.05 | -1.52 | 232570.00 | 7692.94 | 2.92 |
| 2024-08-01 | 3.23 | 3.30 | 0.07 | 2.17 | 197069.97 | 6450.44 | 2.48 |
| 2024-07-31 | 3.14 | 3.23 | 0.10 | 3.20 | 144931.02 | 4621.02 | 1.82 |
| 2024-07-30 | 3.07 | 3.13 | 0.04 | 1.29 | 99176.40 | 3095.68 | 1.25 |
| 2024-07-29 | 3.06 | 3.09 | 0.03 | 0.98 | 107184.34 | 3308.76 | 1.35 |
| 2024-07-26 | 2.95 | 3.06 | 0.12 | 4.08 | 117294.94 | 3557.59 | 1.47 |
| 2024-07-25 | 2.93 | 2.94 | 0.01 | 0.34 | 63225.96 | 1858.41 | 0.79 |
| 2024-07-24 | 3.00 | 2.93 | -0.07 | -2.33 | 75005.02 | 2215.23 | 0.94 |
| 2024-07-23 | 3.00 | 3.00 | 0.00 | 0.00 | 100490.68 | 3037.81 | 1.26 |
| 2024-07-22 | 2.97 | 3.00 | 0.01 | 0.33 | 54226.00 | 1624.52 | 0.68 |
| 2024-07-19 | 2.99 | 2.99 | -0.01 | -0.33 | 59449.00 | 1776.65 | 0.75 |
| 2024-07-18 | 3.00 | 3.00 | 0.00 | 0.00 | 92779.00 | 2744.44 | 1.17 |
| 2024-07-17 | 3.05 | 3.00 | -0.05 | -1.64 | 57261.00 | 1729.56 | 0.72 |
| 2024-07-16 | 3.04 | 3.05 | -0.01 | -0.33 | 52792.94 | 1603.67 | 0.66 |
| 2024-07-15 | 3.11 | 3.06 | -0.06 | -1.92 | 74855.00 | 2296.19 | 0.94 |
| 2024-07-12 | 3.14 | 3.12 | -0.02 | -0.64 | 81540.00 | 2559.43 | 1.03 |
| 2024-07-11 | 3.10 | 3.14 | 0.10 | 3.29 | 104132.94 | 3245.50 | 1.31 |
| 2024-07-10 | 3.07 | 3.04 | -0.05 | -1.62 | 87961.00 | 2694.73 | 1.11 |
| 2024-07-09 | 3.01 | 3.09 | 0.08 | 2.66 | 112534.89 | 3415.62 | 1.41 |
| 2024-07-08 | 3.10 | 3.01 | -0.10 | -3.22 | 95870.00 | 2903.20 | 1.21 |
| 2024-07-05 | 3.06 | 3.11 | 0.06 | 1.97 | 87213.84 | 2684.25 | 1.10 |
| 2024-07-04 | 3.16 | 3.05 | -0.10 | -3.18 | 142285.00 | 4384.40 | 1.79 |
| 2024-07-03 | 3.20 | 3.15 | -0.07 | -2.17 | 90742.40 | 2879.94 | 1.14 |
| 2024-07-02 | 3.20 | 3.22 | 0.01 | 0.31 | 95404.40 | 3074.29 | 1.20 |
| 2024-07-01 | 3.20 | 3.21 | -0.03 | -0.93 | 117267.40 | 3733.30 | 1.47 |
| 2024-06-28 | 3.22 | 3.24 | 0.02 | 0.62 | 182267.38 | 5896.58 | 2.29 |
| 2024-06-27 | 3.15 | 3.22 | 0.05 | 1.58 | 185521.01 | 5933.82 | 2.33 |
| 2024-06-26 | 3.10 | 3.17 | 0.07 | 2.26 | 115998.35 | 3619.52 | 1.46 |
| 2024-06-25 | 3.10 | 3.10 | 0.03 | 0.98 | 105567.01 | 3277.47 | 1.33 |
| 2024-06-24 | 3.21 | 3.07 | -0.14 | -4.36 | 182405.00 | 5671.58 | 2.29 |
| 2024-06-21 | 3.21 | 3.21 | -0.06 | -1.84 | 207994.39 | 6692.59 | 2.61 |
| 2024-06-20 | 3.41 | 3.27 | -0.24 | -6.84 | 400745.38 | 13394.87 | 5.04 |
| 2024-06-19 | 3.31 | 3.51 | 0.20 | 6.04 | 570033.09 | 19905.90 | 7.17 |
| 2024-06-18 | 3.24 | 3.31 | 0.10 | 3.12 | 144459.00 | 4737.99 | 1.82 |
| 2024-06-17 | 3.21 | 3.21 | -0.03 | -0.93 | 99826.70 | 3221.76 | 1.26 |
| 2024-06-14 | 3.25 | 3.24 | -0.02 | -0.61 | 97940.00 | 3168.85 | 1.23 |
| 2024-06-13 | 3.31 | 3.26 | -0.08 | -2.40 | 124845.89 | 4089.06 | 1.57 |
| 2024-06-12 | 3.28 | 3.34 | 0.07 | 2.14 | 172333.71 | 5672.85 | 2.17 |
| 2024-06-11 | 3.32 | 3.37 | 0.05 | 1.51 | 171942.71 | 5689.12 | 2.16 |
| 2024-06-07 | 3.26 | 3.32 | 0.11 | 3.43 | 174201.00 | 5737.12 | 2.19 |
| 2024-06-06 | 3.31 | 3.21 | -0.10 | -3.02 | 241609.46 | 7785.73 | 3.04 |
| 2024-06-05 | 3.40 | 3.31 | -0.12 | -3.50 | 179726.13 | 6004.20 | 2.26 |
| 2024-06-04 | 3.50 | 3.43 | -0.09 | -2.56 | 282435.00 | 9601.85 | 3.55 |
| 2024-06-03 | 3.70 | 3.52 | -0.22 | -5.88 | 410161.20 | 14636.80 | 5.16 |
| 2024-05-31 | 3.75 | 3.74 | -0.01 | -0.27 | 456557.14 | 17033.92 | 5.74 |
| 2024-05-30 | 3.58 | 3.75 | 0.19 | 5.34 | 571874.20 | 21472.72 | 7.19 |
| 2024-05-29 | 3.56 | 3.56 | 0.02 | 0.57 | 119333.00 | 4260.29 | 1.50 |
| 2024-05-28 | 3.59 | 3.54 | -0.07 | -1.94 | 148249.00 | 5293.50 | 1.86 |
| 2024-05-27 | 3.63 | 3.61 | 0.00 | 0.00 | 151765.00 | 5409.18 | 1.91 |
| 2024-05-24 | 3.65 | 3.61 | -0.11 | -2.96 | 251983.00 | 9117.47 | 3.17 |
| 2024-05-23 | 3.69 | 3.72 | 0.02 | 0.54 | 318536.70 | 11874.87 | 4.00 |
| 2024-05-22 | 3.68 | 3.70 | 0.02 | 0.54 | 157155.00 | 5789.70 | 1.98 |
| 2024-05-21 | 3.78 | 3.68 | -0.12 | -3.16 | 246535.00 | 9113.54 | 3.10 |
| 2024-05-20 | 3.79 | 3.80 | 0.01 | 0.26 | 436943.72 | 16752.55 | 5.49 |
| 2024-05-17 | 3.64 | 3.79 | 0.20 | 5.57 | 360881.04 | 13413.48 | 4.54 |
| 2024-05-16 | 3.59 | 3.59 | 0.04 | 1.13 | 178876.00 | 6470.11 | 2.25 |
| 2024-05-15 | 3.51 | 3.55 | 0.03 | 0.85 | 166144.00 | 5927.66 | 2.09 |
| 2024-05-14 | 3.53 | 3.52 | 0.02 | 0.57 | 96936.00 | 3427.78 | 1.22 |
| 2024-05-13 | 3.60 | 3.50 | -0.10 | -2.78 | 174432.00 | 6144.33 | 2.19 |
| 2024-05-10 | 3.68 | 3.60 | -0.09 | -2.44 | 180059.00 | 6539.93 | 2.26 |
| 2024-05-09 | 3.68 | 3.69 | 0.02 | 0.55 | 250535.00 | 9218.97 | 3.15 |
日K线
周K线
月K线
