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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 15.34 | 15.57 | 15.26 | 15.53 | +1.19% | 0.29 | 0.70% |
| 2025-05-23 | 15.59 | 15.83 | 15.34 | 15.34 | -1.91% | 0.39 | 0.92% |
| 2025-05-22 | 15.83 | 16.10 | 15.59 | 15.64 | -1.91% | 0.41 | 0.95% |
| 2025-05-21 | 15.76 | 16.10 | 15.72 | 15.95 | +0.17% | 0.40 | 0.93% |
| 2025-05-20 | 15.75 | 16.26 | 15.60 | 15.92 | +1.03% | 0.78 | 1.79% |
| 2025-05-19 | 15.66 | 15.78 | 14.96 | 15.76 | -0.56% | 0.54 | 1.29% |
| 2025-05-16 | 15.61 | 15.94 | 15.56 | 15.84 | +1.83% | 0.41 | 0.95% |
| 2025-05-15 | 15.82 | 15.82 | 15.42 | 15.56 | -0.82% | 0.32 | 0.76% |
| 2025-05-14 | 15.88 | 15.95 | 15.61 | 15.69 | -1.20% | 0.34 | 0.79% |
| 2025-05-13 | 16.14 | 16.26 | 15.84 | 15.88 | -1.39% | 0.35 | 0.79% |
| 2025-05-12 | 16.07 | 16.17 | 16.01 | 16.10 | +0.85% | 0.32 | 0.74% |
| 2025-05-09 | 16.10 | 16.10 | 15.78 | 15.97 | -0.46% | 0.35 | 0.81% |
| 2025-05-08 | 15.79 | 16.10 | 15.76 | 16.04 | +1.81% | 0.38 | 0.88% |
| 2025-05-07 | 15.84 | 16.01 | 15.61 | 15.76 | +0.48% | 0.45 | 1.05% |
| 2025-05-06 | 15.53 | 15.72 | 15.46 | 15.68 | +1.00% | 0.40 | 0.93% |