越剑智能 sh.603095
20.81
-3.79%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 15.20 | 15.30 | 15.10 | 15.30 | +0.65% | 0.45 | 1.13% |
| 2025-08-19 | 15.20 | 15.33 | 15.01 | 15.20 | +0.06% | 0.80 | 2.01% |
| 2025-08-18 | 15.70 | 15.70 | 15.09 | 15.19 | -2.39% | 1.48 | 3.69% |
| 2025-08-15 | 15.33 | 15.64 | 15.30 | 15.57 | +1.34% | 0.42 | 1.03% |
| 2025-08-14 | 15.85 | 15.85 | 15.32 | 15.36 | -1.94% | 0.56 | 1.37% |
| 2025-08-13 | 15.74 | 15.84 | 15.58 | 15.67 | -0.25% | 0.41 | 0.99% |
| 2025-08-12 | 15.73 | 15.74 | 15.55 | 15.71 | -0.06% | 0.32 | 0.77% |
| 2025-08-11 | 15.59 | 15.74 | 15.59 | 15.71 | +0.88% | 0.43 | 1.04% |
| 2025-08-08 | 15.68 | 15.68 | 15.39 | 15.58 | +0.19% | 0.37 | 0.89% |
| 2025-08-07 | 15.70 | 15.75 | 15.47 | 15.55 | -1.06% | 0.41 | 0.99% |
| 2025-08-06 | 15.47 | 15.75 | 15.39 | 15.71 | +2.23% | 0.56 | 1.37% |
| 2025-08-05 | 15.21 | 15.41 | 15.18 | 15.37 | +1.29% | 0.36 | 0.90% |
| 2025-08-04 | 14.97 | 15.19 | 14.92 | 15.18 | +1.18% | 0.30 | 0.74% |
| 2025-08-01 | 14.79 | 15.05 | 14.79 | 15.00 | +1.19% | 0.41 | 1.04% |
| 2025-07-31 | 14.97 | 15.15 | 14.74 | 14.82 | -1.24% | 0.49 | 1.25% |
| 2025-07-30 | 15.39 | 15.39 | 14.91 | 15.01 | -2.49% | 0.53 | 1.34% |
| 2025-07-29 | 15.58 | 15.72 | 15.24 | 15.39 | -1.63% | 0.34 | 0.84% |
| 2025-07-28 | 15.51 | 15.81 | 15.43 | 15.65 | +1.21% | 0.42 | 1.01% |
| 2025-07-25 | 15.75 | 15.75 | 15.42 | 15.46 | +0.51% | 0.29 | 0.72% |
| 2025-07-24 | 15.30 | 15.48 | 15.29 | 15.38 | +0.51% | 0.29 | 0.72% |