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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 15.42 | 15.59 | 15.18 | 15.25 | -1.49% | 0.42 | 1.05% |
| 2025-11-19 | 16.17 | 16.17 | 15.44 | 15.48 | -3.37% | 0.55 | 1.35% |
| 2025-11-18 | 16.00 | 16.10 | 15.88 | 16.02 | -0.12% | 0.33 | 0.79% |
| 2025-11-17 | 16.30 | 16.32 | 15.92 | 16.04 | -0.87% | 0.43 | 1.04% |
| 2025-11-14 | 16.28 | 16.38 | 16.12 | 16.18 | -0.49% | 0.33 | 0.78% |
| 2025-11-13 | 16.36 | 16.43 | 16.11 | 16.26 | -0.61% | 0.37 | 0.89% |
| 2025-11-12 | 16.69 | 16.70 | 16.29 | 16.36 | -2.21% | 0.44 | 1.03% |
| 2025-11-11 | 16.73 | 17.01 | 16.65 | 16.73 | -0.83% | 0.48 | 1.12% |
| 2025-11-10 | 16.95 | 17.09 | 16.60 | 16.87 | -0.59% | 0.58 | 1.32% |
| 2025-11-07 | 17.01 | 17.22 | 16.90 | 16.97 | -0.76% | 0.61 | 1.37% |
| 2025-11-06 | 17.33 | 17.45 | 16.99 | 17.10 | -1.33% | 0.94 | 2.12% |
| 2025-11-05 | 17.26 | 17.45 | 16.70 | 17.33 | +0.93% | 1.27 | 2.86% |
| 2025-11-04 | 17.00 | 18.41 | 16.85 | 17.17 | +2.14% | 2.71 | 5.97% |
| 2025-11-03 | 15.70 | 17.27 | 15.56 | 16.81 | +6.93% | 1.95 | 4.54% |
| 2025-10-31 | 15.25 | 15.98 | 15.13 | 15.72 | +3.15% | 0.83 | 2.05% |
| 2025-10-30 | 15.71 | 15.82 | 15.20 | 15.24 | -3.30% | 0.58 | 1.45% |
| 2025-10-29 | 15.90 | 15.90 | 15.41 | 15.76 | -1.38% | 0.62 | 1.53% |
| 2025-10-28 | 15.50 | 16.15 | 15.40 | 15.98 | +1.46% | 0.97 | 2.38% |
| 2025-10-27 | 15.90 | 15.98 | 15.60 | 15.75 | -0.51% | 0.41 | 1.01% |
| 2025-10-24 | 15.79 | 15.95 | 15.75 | 15.83 | +0.13% | 0.28 | 0.68% |