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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 15.75 | 16.17 | 15.75 | 16.03 | +3.42% | 0.47 | 1.12% |
| 2025-06-23 | 15.30 | 15.57 | 15.21 | 15.50 | +0.13% | 0.19 | 0.46% |
| 2025-06-20 | 15.52 | 15.71 | 15.40 | 15.48 | -0.88% | 0.27 | 0.67% |
| 2025-06-19 | 16.10 | 16.19 | 15.51 | 15.62 | -2.99% | 0.46 | 1.11% |
| 2025-06-18 | 16.14 | 16.41 | 16.01 | 16.10 | -1.08% | 0.40 | 0.95% |
| 2025-06-17 | 16.82 | 17.25 | 16.21 | 16.27 | -1.83% | 1.06 | 2.42% |
| 2025-06-16 | 16.05 | 16.71 | 16.05 | 16.58 | +2.11% | 0.69 | 1.60% |
| 2025-06-13 | 16.19 | 16.40 | 15.68 | 16.23 | -0.90% | 0.67 | 1.60% |
| 2025-06-12 | 16.34 | 16.48 | 16.13 | 16.38 | +0.24% | 0.55 | 1.28% |
| 2025-06-11 | 16.48 | 16.62 | 16.29 | 16.34 | -0.95% | 0.39 | 0.89% |
| 2025-06-10 | 16.56 | 16.73 | 16.23 | 16.50 | +0.12% | 0.69 | 1.58% |
| 2025-06-09 | 15.48 | 16.65 | 15.46 | 16.48 | +6.46% | 1.08 | 2.52% |
| 2025-06-06 | 15.70 | 15.71 | 15.41 | 15.48 | -1.38% | 0.35 | 0.86% |
| 2025-06-05 | 15.71 | 15.71 | 15.43 | 15.70 | +0.52% | 0.45 | 1.06% |
| 2025-06-04 | 15.54 | 15.68 | 15.48 | 15.61 | +0.79% | 0.32 | 0.74% |
| 2025-06-03 | 15.86 | 15.93 | 15.36 | 15.49 | -2.18% | 0.57 | 1.34% |
| 2025-05-30 | 15.63 | 16.05 | 15.63 | 15.84 | +1.74% | 0.58 | 1.34% |
| 2025-05-29 | 15.36 | 15.64 | 15.30 | 15.57 | +1.37% | 0.29 | 0.69% |
| 2025-05-28 | 15.53 | 15.73 | 15.32 | 15.36 | -0.83% | 0.22 | 0.51% |
| 2025-05-27 | 15.54 | 15.61 | 15.27 | 15.49 | -0.26% | 0.27 | 0.63% |