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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 15.69 | 15.70 | 15.41 | 15.53 | -0.57% | 0.33 | 0.80% |
| 2025-07-21 | 15.63 | 15.77 | 15.54 | 15.62 | +0.57% | 0.27 | 0.66% |
| 2025-07-18 | 15.42 | 15.60 | 15.32 | 15.53 | +0.70% | 0.38 | 0.93% |
| 2025-07-17 | 15.44 | 15.60 | 15.35 | 15.42 | +0.19% | 0.29 | 0.71% |
| 2025-07-16 | 15.20 | 15.50 | 15.19 | 15.39 | +1.23% | 0.37 | 0.91% |
| 2025-07-15 | 15.30 | 15.38 | 14.99 | 15.20 | -0.77% | 0.30 | 0.75% |
| 2025-07-14 | 15.30 | 15.47 | 15.24 | 15.32 | +0.13% | 0.34 | 0.84% |
| 2025-07-11 | 15.23 | 15.36 | 15.17 | 15.30 | +0.39% | 0.20 | 0.49% |
| 2025-07-10 | 15.18 | 15.31 | 15.12 | 15.24 | +0.19% | 0.24 | 0.61% |
| 2025-07-09 | 15.40 | 15.44 | 15.18 | 15.21 | -0.77% | 0.29 | 0.73% |
| 2025-07-08 | 15.11 | 15.37 | 15.06 | 15.33 | +1.56% | 0.35 | 0.86% |
| 2025-07-07 | 15.54 | 15.54 | 15.09 | 15.10 | -2.04% | 0.53 | 1.33% |
| 2025-07-04 | 15.41 | 15.62 | 15.24 | 15.41 | 0.00% | 0.35 | 0.85% |
| 2025-07-03 | 15.71 | 15.86 | 15.21 | 15.41 | -1.94% | 0.58 | 1.42% |
| 2025-07-02 | 16.21 | 16.22 | 15.67 | 15.71 | -2.50% | 0.39 | 0.92% |
| 2025-07-01 | 16.13 | 16.29 | 15.93 | 16.12 | 0.00% | 0.35 | 0.83% |
| 2025-06-30 | 16.01 | 16.19 | 15.91 | 16.12 | +0.67% | 0.28 | 0.65% |
| 2025-06-27 | 15.99 | 16.11 | 15.87 | 16.01 | +0.12% | 0.27 | 0.64% |
| 2025-06-26 | 16.09 | 16.33 | 15.93 | 15.99 | -0.73% | 0.37 | 0.88% |
| 2025-06-25 | 16.18 | 16.22 | 15.90 | 16.11 | +0.49% | 0.29 | 0.70% |