越剑智能 sh.603095
21.63
-2.04%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 22.10 | 22.59 | 21.40 | 21.63 | -2.04% | 1.32 | 2.37% |
| 2026-05-21 | 22.20 | 23.05 | 21.70 | 22.08 | -0.85% | 2.16 | 3.71% |
| 2026-05-20 | 21.74 | 22.55 | 21.38 | 22.27 | +2.44% | 1.98 | 3.47% |
| 2026-05-19 | 22.33 | 22.50 | 20.70 | 21.74 | -2.51% | 2.52 | 4.52% |
| 2026-05-18 | 23.53 | 23.99 | 22.10 | 22.30 | -7.39% | 3.19 | 5.45% |
| 2026-05-15 | 24.28 | 25.17 | 23.86 | 24.08 | -2.07% | 2.97 | 4.72% |
| 2026-05-14 | 24.47 | 26.28 | 24.45 | 24.59 | -3.34% | 3.41 | 5.28% |
| 2026-05-13 | 24.31 | 26.60 | 24.01 | 25.44 | +3.20% | 4.86 | 7.36% |
| 2026-05-12 | 24.81 | 24.85 | 23.41 | 24.65 | -2.10% | 4.32 | 6.94% |
| 2026-05-11 | 26.00 | 26.00 | 24.50 | 25.18 | -2.63% | 5.38 | 8.31% |
| 2026-05-08 | 25.36 | 27.20 | 24.42 | 25.86 | -2.78% | 7.54 | 11.30% |
| 2026-05-07 | 24.00 | 26.60 | 24.00 | 26.60 | +10.01% | 8.50 | 12.74% |
| 2026-05-06 | 27.77 | 27.77 | 23.69 | 24.18 | -4.69% | 7.30 | 11.47% |
| 2026-04-30 | 25.37 | 25.37 | 25.37 | 25.37 | +10.02% | 0.95 | 1.46% |
| 2026-04-29 | 20.75 | 23.06 | 19.50 | 23.06 | +10.02% | 5.12 | 9.27% |
| 2026-04-28 | 20.49 | 20.96 | 19.05 | 20.96 | +10.03% | 1.72 | 3.23% |
| 2026-04-27 | 17.80 | 19.05 | 17.01 | 19.05 | +9.99% | 2.07 | 4.32% |
| 2026-04-24 | 17.31 | 17.58 | 16.89 | 17.32 | -1.14% | 0.63 | 1.41% |
| 2026-04-23 | 18.11 | 18.26 | 17.33 | 17.52 | -4.11% | 0.85 | 1.86% |
| 2026-04-22 | 17.99 | 18.72 | 17.84 | 18.27 | +1.27% | 0.81 | 1.71% |