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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 15.92 | 15.92 | 15.50 | 15.81 | -0.44% | 0.43 | 1.06% |
| 2025-10-22 | 16.06 | 16.11 | 15.80 | 15.88 | -1.67% | 0.44 | 1.06% |
| 2025-10-21 | 16.12 | 16.30 | 16.02 | 16.15 | +0.19% | 0.57 | 1.36% |
| 2025-10-20 | 16.57 | 16.57 | 15.80 | 16.12 | -0.43% | 0.92 | 2.20% |
| 2025-10-17 | 16.40 | 16.52 | 15.96 | 16.19 | -1.28% | 0.74 | 1.77% |
| 2025-10-16 | 16.72 | 16.72 | 16.27 | 16.40 | -1.86% | 0.81 | 1.92% |
| 2025-10-15 | 15.80 | 16.88 | 15.72 | 16.71 | +5.29% | 1.71 | 4.02% |
| 2025-10-14 | 16.09 | 16.66 | 15.80 | 15.87 | -0.81% | 1.09 | 2.59% |
| 2025-10-13 | 15.47 | 16.33 | 15.24 | 16.00 | +1.39% | 1.05 | 2.56% |
| 2025-10-10 | 15.88 | 16.09 | 15.70 | 15.78 | -0.94% | 0.57 | 1.39% |
| 2025-10-09 | 15.76 | 16.22 | 15.50 | 15.93 | +1.34% | 0.96 | 2.34% |
| 2025-09-30 | 15.93 | 16.00 | 15.63 | 15.72 | -2.18% | 0.76 | 1.86% |
| 2025-09-29 | 15.21 | 16.34 | 15.11 | 16.07 | +5.65% | 1.75 | 4.26% |
| 2025-09-26 | 15.07 | 15.29 | 14.83 | 15.21 | +0.93% | 0.51 | 1.30% |
| 2025-09-25 | 15.48 | 15.60 | 14.78 | 15.07 | -2.46% | 1.15 | 2.94% |
| 2025-09-24 | 14.80 | 15.56 | 14.65 | 15.45 | +3.08% | 1.22 | 3.03% |
| 2025-09-23 | 14.56 | 15.05 | 14.22 | 14.99 | +4.09% | 0.70 | 1.81% |
| 2025-09-22 | 14.55 | 14.57 | 14.29 | 14.40 | -1.01% | 0.22 | 0.57% |
| 2025-09-19 | 14.79 | 14.90 | 14.38 | 14.55 | -1.33% | 0.38 | 0.99% |
| 2025-09-18 | 15.01 | 15.29 | 14.62 | 14.74 | -1.70% | 0.66 | 1.67% |