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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-22 | 4.63 | 4.63 | 4.41 | 4.42 | -4.54% | -1.41% | -7.42% | 17,116,200 | 76,731,000 | 94% | 4.48 | -3.55% | 4.56 | -1.96% | 4.59 | -0.56% | 4.77 | -1.87% | -1.33% |  |
| 2021-01-21 | 4.59 | 4.68 | 4.58 | 4.63 | 0.00% | -0.39% | -4.83% | 8,925,700 | 41,483,000 | 45% | 4.65 | 0.89% | 4.65 | 0.37% | 4.61 | 0.74% | 4.87 | -2.21% | -1.16% | |
| 2021-01-20 | 4.60 | 4.69 | 4.55 | 4.63 | -0.22% | 0.50% | -6.93% | 7,991,500 | 36,818,000 | 34% | 4.61 | -1.46% | 4.63 | 0.54% | 4.58 | -2.33% | 4.98 | -2.87% | -0.90% | |
| 2021-01-19 | 4.60 | 4.75 | 4.59 | 4.64 | 1.09% | -0.75% | -9.41% | 10,742,400 | 50,217,000 | 36% | 4.68 | 1.63% | 4.60 | 1.28% | 4.69 | -2.17% | 5.12 | -2.18% | -0.54% | |
| 2021-01-18 | 4.52 | 4.65 | 4.51 | 4.59 | 1.32% | -0.22% | -12.34% | 10,371,800 | 47,708,000 | 28% | 4.60 | 1.57% | 4.55 | -3.34% | 4.79 | -1.48% | 5.24 | -1.41% | -0.24% | |
| 2021-01-15 | 4.49 | 4.57 | 4.48 | 4.53 | 0.44% | 0.02% | -14.71% | 9,405,200 | 42,594,000 | 21% | 4.53 | 0.09% | 4.70 | -2.95% | 4.86 | -1.76% | 5.31 | -1.36% | -0.02% | |
| 2021-01-14 | 4.66 | 4.72 | 4.41 | 4.51 | -4.04% | -0.33% | -16.23% | 19,031,600 | 86,126,000 | 37% | 4.53 | -6.30% | 4.85 | -2.63% | 4.95 | -3.30% | 5.38 | -0.52% | 0.24% | |
| 2021-01-13 | 5.10 | 5.12 | 4.63 | 4.70 | -8.56% | -2.67% | -13.16% | 39,922,100 | 192,769,000 | 79% | 4.83 | -6.22% | 4.98 | -2.70% | 5.12 | -4.12% | 5.41 | -0.90% | 0.34% | |
| 2021-01-12 | 4.99 | 5.25 | 4.95 | 5.14 | 0.98% | -0.17% | -5.88% | 22,516,500 | 115,936,000 | 46% | 5.15 | 1.68% | 5.12 | -2.29% | 5.34 | -1.93% | 5.46 | 0.02% | 0.50% | |
| 2021-01-11 | 4.96 | 5.25 | 4.93 | 5.09 | 1.39% | 0.51% | -6.78% | 23,188,200 | 117,434,000 | 45% | 5.06 | -1.23% | 5.24 | -3.43% | 5.45 | -1.25% | 5.46 | 0.02% | 0.53% | |
| 2021-01-08 | 5.30 | 5.37 | 5.01 | 5.02 | -6.34% | -2.09% | -8.04% | 33,481,600 | 171,667,000 | 63% | 5.13 | -5.63% | 5.42 | -2.64% | 5.51 | -1.32% | 5.46 | -0.15% | 0.59% | |
| 2021-01-07 | 5.55 | 5.60 | 5.31 | 5.36 | -5.30% | -1.34% | -1.96% | 38,406,100 | 208,651,000 | 72% | 5.43 | -2.53% | 5.57 | -0.64% | 5.59 | 0.32% | 5.47 | 0.33% | 0.65% | |
| 2021-01-06 | 5.45 | 5.85 | 5.25 | 5.66 | 2.35% | 1.54% | 3.87% | 60,781,100 | 338,819,000 | 107% | 5.57 | -1.29% | 5.60 | -0.34% | 5.57 | 0.56% | 5.45 | 0.72% | 0.73% | |
| 2021-01-05 | 5.53 | 5.85 | 5.48 | 5.53 | -1.25% | -2.07% | 2.22% | 59,850,800 | 337,997,000 | 104% | 5.65 | 1.04% | 5.62 | 1.48% | 5.54 | 1.22% | 5.41 | 0.88% | 0.77% |  |
| 2021-01-04 | 5.52 | 5.71 | 5.44 | 5.60 | 0.36% | 0.20% | 4.42% | 58,174,300 | 325,134,000 | 108% | 5.59 | -0.75% | 5.54 | 1.10% | 5.47 | 1.28% | 5.36 | 0.73% | 0.67% | |
| 2020-12-31 | 5.30 | 5.89 | 5.26 | 5.58 | 4.30% | -0.91% | 4.81% | 76,509,500 | 430,821,000 | 156% | 5.63 | 6.79% | 5.48 | 3.14% | 5.40 | 1.71% | 5.32 | 1.29% | 0.61% | |
| 2020-12-30 | 5.34 | 5.41 | 5.07 | 5.35 | -1.47% | 1.46% | 1.79% | 35,831,500 | 188,951,000 | 77% | 5.27 | -2.35% | 5.31 | 0.17% | 5.31 | -0.28% | 5.26 | 0.48% | 0.48% | |
| 2020-12-29 | 5.28 | 5.50 | 5.21 | 5.43 | 2.65% | 0.56% | 3.80% | 50,165,200 | 270,871,000 | 113% | 5.40 | 3.25% | 5.31 | 0.27% | 5.33 | 0.59% | 5.23 | 0.64% | 0.41% | |
| 2020-12-28 | 5.28 | 5.33 | 5.14 | 5.29 | -0.94% | 1.15% | 1.77% | 33,887,500 | 177,245,000 | 80% | 5.23 | -0.53% | 5.29 | -0.66% | 5.30 | 0.46% | 5.20 | 0.37% | 0.35% | |
| 2020-12-25 | 5.17 | 5.37 | 5.12 | 5.34 | 2.30% | 1.56% | 3.11% | 46,066,200 | 242,200,000 | 111% | 5.26 | -1.66% | 5.33 | 0.25% | 5.27 | 0.34% | 5.18 | 0.64% | 0.33% | |
| 2020-12-24 | 5.35 | 5.52 | 5.19 | 5.22 | -4.40% | -2.38% | 1.44% | 64,810,000 | 346,544,000 | 163% | 5.35 | 0.06% | 5.31 | 1.20% | 5.25 | 1.04% | 5.15 | 0.39% | 0.29% | |
| 2020-12-23 | 5.32 | 5.54 | 5.19 | 5.46 | 1.68% | 2.17% | 6.52% | 94,258,500 | 503,730,000 | 234% | 5.34 | 1.85% | 5.25 | 2.34% | 5.20 | 2.69% | 5.13 | 1.16% | 0.55% | |
| 2020-12-22 | 4.88 | 5.37 | 4.82 | 5.37 | 10.04% | 2.34% | 5.98% | 78,505,200 | 411,879,000 | 233% | 5.25 | 9.00% | 5.13 | 4.31% | 5.06 | 3.18% | 5.07 | 1.16% | 0.59% | |
| 2020-12-21 | 4.84 | 4.96 | 4.71 | 4.88 | 0.00% | 1.37% | -2.58% | 19,913,300 | 95,867,000 | 69% | 4.81 | -3.22% | 4.92 | -0.16% | 4.91 | -0.57% | 5.01 | -0.14% | 0.48% | |
| 2020-12-18 | 4.98 | 5.08 | 4.88 | 4.88 | -2.79% | -1.89% | -2.71% | 18,120,500 | 90,123,000 | 68% | 4.97 | 0.22% | 4.93 | 0.16% | 4.94 | 0.16% | 5.02 | 0.06% | 0.49% | |
| 2020-12-17 | 4.88 | 5.05 | 4.85 | 5.02 | 0.80% | 1.15% | 0.14% | 23,057,600 | 114,444,000 | 92% | 4.96 | 2.10% | 4.92 | 0.00% | 4.93 | -2.09% | 5.01 | 0.02% | 0.50% | |
| 2020-12-16 | 4.84 | 4.99 | 4.74 | 4.98 | 2.05% | 2.45% | -0.64% | 26,374,400 | 128,207,000 | 110% | 4.86 | -1.58% | 4.92 | -0.41% | 5.03 | -0.71% | 5.01 | -0.24% | 0.51% | |
| 2020-12-15 | 5.01 | 5.01 | 4.88 | 4.88 | -3.37% | -1.19% | -2.87% | 19,946,500 | 98,518,000 | 91% | 4.94 | -0.34% | 4.94 | -2.78% | 5.07 | -0.08% | 5.02 | 0.04% | 0.57% | |
| 2020-12-14 | 4.93 | 5.07 | 4.83 | 5.05 | 0.60% | 1.90% | 0.56% | 28,476,500 | 141,143,000 | 135% | 4.96 | 0.65% | 5.08 | -0.67% | 5.07 | -0.14% | 5.02 | 0.18% | 0.62% | |
| 2020-12-11 | 5.00 | 5.07 | 4.80 | 5.02 | 0.00% | 1.95% | 0.14% | 38,653,300 | 190,344,000 | 186% | 4.92 | -5.54% | 5.11 | -1.01% | 5.08 | -0.74% | 5.01 | 0.24% | 0.72% | | |
|
