越剑智能 sh.603095
20.81
-3.79%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 20.80 | 20.92 | 20.15 | 20.51 | -0.39% | 0.87 | 1.63% |
| 2026-02-13 | 21.46 | 21.46 | 20.53 | 20.59 | -1.95% | 1.06 | 1.98% |
| 2026-02-12 | 21.25 | 21.35 | 20.25 | 21.00 | -1.64% | 1.61 | 2.99% |
| 2026-02-11 | 20.60 | 21.95 | 20.50 | 21.35 | +4.15% | 2.25 | 4.08% |
| 2026-02-10 | 20.71 | 20.75 | 20.16 | 20.50 | -1.30% | 1.04 | 1.98% |
| 2026-02-09 | 20.60 | 21.00 | 20.28 | 20.77 | +1.17% | 1.69 | 3.17% |
| 2026-02-06 | 20.37 | 20.87 | 20.03 | 20.53 | +0.20% | 1.25 | 2.35% |
| 2026-02-05 | 20.59 | 20.73 | 19.99 | 20.49 | -0.49% | 1.51 | 2.87% |
| 2026-02-04 | 20.40 | 20.86 | 19.93 | 20.59 | +3.31% | 3.12 | 5.88% |
| 2026-02-03 | 18.23 | 19.93 | 18.20 | 19.93 | +9.99% | 1.38 | 2.75% |
| 2026-02-02 | 18.80 | 18.88 | 18.10 | 18.12 | -3.00% | 1.12 | 2.34% |
| 2026-01-30 | 18.86 | 18.86 | 18.35 | 18.68 | -0.05% | 1.08 | 2.24% |
| 2026-01-29 | 18.99 | 19.46 | 18.33 | 18.69 | -0.43% | 1.66 | 3.39% |
| 2026-01-28 | 19.28 | 19.55 | 18.64 | 18.77 | -2.29% | 1.82 | 3.71% |
| 2026-01-27 | 18.36 | 19.31 | 18.30 | 19.21 | -1.18% | 3.42 | 7.04% |
| 2026-01-26 | 21.44 | 21.44 | 19.44 | 19.44 | -10.00% | 2.26 | 4.38% |
| 2026-01-23 | 20.74 | 21.60 | 20.09 | 21.60 | +9.98% | 3.02 | 5.52% |
| 2026-01-22 | 17.96 | 19.64 | 17.81 | 19.64 | +10.03% | 2.14 | 4.39% |
| 2026-01-21 | 17.80 | 17.96 | 17.33 | 17.85 | +1.08% | 0.84 | 1.83% |
| 2026-01-20 | 17.66 | 17.83 | 17.35 | 17.66 | 0.00% | 0.78 | 1.72% |