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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 16.87 | 18.15 | 16.31 | 16.70 | -1.30% | 1.16 | 2.61% |
| 2026-03-20 | 17.63 | 17.78 | 16.82 | 16.92 | -4.03% | 0.55 | 1.24% |
| 2026-03-19 | 18.35 | 18.35 | 17.46 | 17.63 | -4.91% | 0.70 | 1.51% |
| 2026-03-18 | 18.57 | 18.63 | 18.12 | 18.54 | -0.16% | 0.58 | 1.23% |
| 2026-03-17 | 19.01 | 19.09 | 18.50 | 18.57 | -1.75% | 0.50 | 1.03% |
| 2026-03-16 | 19.40 | 19.50 | 18.57 | 18.90 | -1.87% | 0.79 | 1.61% |
| 2026-03-13 | 19.78 | 20.21 | 19.21 | 19.26 | -3.12% | 0.79 | 1.55% |
| 2026-03-12 | 20.20 | 20.44 | 19.81 | 19.88 | -1.97% | 0.71 | 1.38% |
| 2026-03-11 | 20.25 | 20.88 | 20.05 | 20.28 | -0.20% | 1.00 | 1.90% |
| 2026-03-10 | 20.60 | 20.70 | 20.07 | 20.32 | -0.44% | 1.04 | 1.99% |
| 2026-03-09 | 20.00 | 20.90 | 19.75 | 20.41 | -2.72% | 1.77 | 3.36% |
| 2026-03-06 | 20.48 | 21.25 | 20.22 | 20.98 | +1.50% | 1.16 | 2.14% |
| 2026-03-05 | 21.36 | 21.95 | 20.46 | 20.67 | -3.19% | 1.49 | 2.76% |
| 2026-03-04 | 21.14 | 22.35 | 20.50 | 21.35 | -1.57% | 1.86 | 3.37% |
| 2026-03-03 | 20.49 | 21.98 | 20.33 | 21.69 | +5.86% | 3.21 | 5.86% |
| 2026-03-02 | 19.51 | 21.50 | 19.07 | 20.49 | +2.45% | 2.39 | 4.54% |
| 2026-02-27 | 20.40 | 20.41 | 19.97 | 20.00 | -1.77% | 0.88 | 1.69% |
| 2026-02-26 | 20.06 | 21.23 | 20.00 | 20.36 | +1.55% | 1.31 | 2.47% |
| 2026-02-25 | 20.69 | 20.69 | 19.91 | 20.05 | -2.24% | 1.10 | 2.11% |
| 2026-02-24 | 20.80 | 20.92 | 20.15 | 20.51 | -0.39% | 0.87 | 1.63% |