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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 17.41 | 18.07 | 17.19 | 17.66 | +1.44% | 1.08 | 2.37% |
| 2026-01-16 | 17.38 | 17.65 | 16.85 | 17.41 | +0.81% | 0.88 | 1.99% |
| 2026-01-15 | 17.40 | 17.40 | 17.00 | 17.27 | -0.75% | 0.73 | 1.64% |
| 2026-01-14 | 17.47 | 17.94 | 17.10 | 17.40 | -0.46% | 1.36 | 3.02% |
| 2026-01-13 | 18.16 | 18.20 | 17.33 | 17.48 | -1.74% | 1.39 | 3.04% |
| 2026-01-12 | 16.87 | 18.09 | 16.76 | 17.79 | +5.64% | 1.78 | 3.95% |
| 2026-01-09 | 16.84 | 17.02 | 16.60 | 16.84 | 0.00% | 1.05 | 2.43% |
| 2026-01-08 | 16.66 | 17.15 | 16.60 | 16.84 | +0.54% | 1.10 | 2.53% |
| 2026-01-07 | 16.63 | 17.11 | 16.50 | 16.75 | +0.66% | 1.32 | 3.05% |
| 2026-01-06 | 17.00 | 17.13 | 16.59 | 16.64 | -2.12% | 1.52 | 3.51% |
| 2026-01-05 | 17.54 | 17.58 | 16.51 | 17.00 | -4.71% | 2.42 | 5.53% |
| 2025-12-31 | 17.82 | 18.12 | 17.04 | 17.84 | -1.87% | 2.49 | 5.50% |
| 2025-12-30 | 17.56 | 19.08 | 16.91 | 18.18 | +4.78% | 3.71 | 7.93% |
| 2025-12-29 | 16.08 | 17.86 | 16.05 | 17.35 | +6.77% | 3.25 | 7.36% |
| 2025-12-26 | 15.96 | 16.39 | 15.75 | 16.25 | +1.82% | 2.64 | 6.40% |
| 2025-12-25 | 14.47 | 15.96 | 14.47 | 15.96 | +9.99% | 1.76 | 4.37% |
| 2025-12-24 | 14.42 | 14.51 | 14.27 | 14.51 | +1.04% | 0.27 | 0.73% |
| 2025-12-23 | 14.37 | 14.42 | 14.22 | 14.36 | -0.14% | 0.27 | 0.72% |
| 2025-12-22 | 14.69 | 14.70 | 14.37 | 14.38 | -1.24% | 0.44 | 1.17% |
| 2025-12-19 | 14.23 | 14.64 | 14.18 | 14.56 | +2.90% | 0.57 | 1.52% |