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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 14.01 | 14.36 | 13.96 | 14.15 | +0.07% | 0.40 | 1.09% |
| 2025-12-17 | 14.01 | 14.20 | 13.62 | 14.14 | 0.00% | 0.78 | 2.18% |
| 2025-12-16 | 14.94 | 14.94 | 14.10 | 14.14 | -5.23% | 0.93 | 2.50% |
| 2025-12-15 | 15.03 | 15.11 | 14.80 | 14.92 | -1.26% | 0.87 | 2.26% |
| 2025-12-12 | 15.47 | 15.50 | 15.05 | 15.11 | -2.83% | 1.05 | 2.67% |
| 2025-12-11 | 16.40 | 16.42 | 15.40 | 15.55 | -2.51% | 2.27 | 5.58% |
| 2025-12-10 | 14.53 | 15.95 | 14.45 | 15.95 | +10.00% | 1.74 | 4.30% |
| 2025-12-09 | 14.24 | 14.93 | 14.24 | 14.50 | +1.61% | 0.69 | 1.82% |
| 2025-12-08 | 14.58 | 14.63 | 14.24 | 14.27 | -1.18% | 0.42 | 1.13% |
| 2025-12-05 | 14.30 | 14.47 | 14.16 | 14.44 | +0.77% | 0.25 | 0.67% |
| 2025-12-04 | 14.42 | 14.49 | 14.11 | 14.33 | -0.49% | 0.38 | 1.04% |
| 2025-12-03 | 14.56 | 14.59 | 14.33 | 14.40 | -1.03% | 0.26 | 0.70% |
| 2025-12-02 | 14.67 | 14.67 | 14.42 | 14.55 | -0.48% | 0.16 | 0.44% |
| 2025-12-01 | 14.68 | 14.80 | 14.58 | 14.62 | -0.34% | 0.32 | 0.84% |
| 2025-11-28 | 14.52 | 14.68 | 14.31 | 14.67 | +1.59% | 0.26 | 0.70% |
| 2025-11-27 | 14.49 | 14.59 | 14.25 | 14.44 | +0.28% | 0.27 | 0.72% |
| 2025-11-26 | 14.76 | 14.76 | 14.35 | 14.40 | -0.62% | 0.29 | 0.78% |
| 2025-11-25 | 14.40 | 14.75 | 14.40 | 14.49 | +0.56% | 0.37 | 0.97% |
| 2025-11-24 | 14.48 | 14.64 | 14.36 | 14.41 | +0.07% | 0.39 | 1.05% |
| 2025-11-21 | 15.10 | 15.24 | 14.33 | 14.40 | -5.57% | 0.58 | 1.54% |