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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 17.79 | 18.47 | 17.45 | 18.04 | +1.41% | 0.75 | 1.62% |
| 2026-04-20 | 18.21 | 18.21 | 17.67 | 17.79 | -2.52% | 0.56 | 1.22% |
| 2026-04-17 | 18.02 | 18.55 | 17.73 | 18.25 | +1.28% | 0.45 | 0.96% |
| 2026-04-16 | 17.67 | 18.27 | 17.57 | 18.02 | +1.92% | 0.47 | 1.00% |
| 2026-04-15 | 17.95 | 18.18 | 17.58 | 17.68 | -1.34% | 0.40 | 0.87% |
| 2026-04-14 | 18.24 | 18.24 | 17.67 | 17.92 | +0.22% | 0.31 | 0.68% |
| 2026-04-13 | 17.68 | 17.93 | 17.25 | 17.88 | -1.65% | 0.54 | 1.17% |
| 2026-04-10 | 17.88 | 18.32 | 17.88 | 18.18 | +1.68% | 0.29 | 0.63% |
| 2026-04-09 | 18.18 | 18.20 | 17.79 | 17.88 | -1.65% | 0.46 | 1.00% |
| 2026-04-08 | 17.97 | 18.45 | 17.67 | 18.18 | +3.89% | 0.51 | 1.09% |
| 2026-04-07 | 17.15 | 17.59 | 17.15 | 17.50 | +1.98% | 0.32 | 0.71% |
| 2026-04-03 | 17.48 | 17.70 | 17.10 | 17.16 | -1.94% | 0.37 | 0.84% |
| 2026-04-02 | 17.95 | 18.14 | 17.42 | 17.50 | -2.51% | 0.36 | 0.78% |
| 2026-04-01 | 18.19 | 18.27 | 17.84 | 17.95 | +0.67% | 0.39 | 0.83% |
| 2026-03-31 | 17.65 | 18.20 | 17.61 | 17.83 | +0.62% | 0.69 | 1.49% |
| 2026-03-30 | 17.48 | 17.89 | 17.25 | 17.72 | +0.34% | 0.36 | 0.80% |
| 2026-03-27 | 17.00 | 17.93 | 16.90 | 17.66 | +3.21% | 0.48 | 1.05% |
| 2026-03-26 | 17.60 | 17.67 | 16.90 | 17.11 | -3.06% | 0.50 | 1.13% |
| 2026-03-25 | 17.55 | 17.84 | 17.37 | 17.65 | +0.74% | 0.46 | 1.02% |
| 2026-03-24 | 17.00 | 17.52 | 16.74 | 17.52 | +4.91% | 0.73 | 1.63% |