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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 14.59 | 15.19 | 14.56 | 15.00 | +2.55% | 0.85 | 2.16% |
| 2025-09-16 | 14.37 | 14.64 | 14.32 | 14.63 | +2.12% | 0.48 | 1.24% |
| 2025-09-15 | 14.40 | 14.48 | 14.17 | 14.32 | -0.55% | 0.31 | 0.82% |
| 2025-09-12 | 14.52 | 14.64 | 14.38 | 14.40 | -1.34% | 0.32 | 0.84% |
| 2025-09-11 | 14.47 | 14.61 | 14.27 | 14.60 | +0.88% | 0.28 | 0.74% |
| 2025-09-10 | 14.47 | 14.64 | 14.42 | 14.47 | +0.14% | 0.29 | 0.76% |
| 2025-09-09 | 14.50 | 14.54 | 14.36 | 14.45 | -0.67% | 0.23 | 0.61% |
| 2025-09-08 | 14.60 | 14.60 | 14.42 | 14.55 | +0.34% | 0.27 | 0.72% |
| 2025-09-05 | 14.27 | 14.53 | 14.16 | 14.50 | +1.72% | 0.35 | 0.94% |
| 2025-09-04 | 14.32 | 14.46 | 14.01 | 14.25 | -0.55% | 0.36 | 0.97% |
| 2025-09-03 | 14.63 | 14.75 | 14.33 | 14.33 | -1.95% | 0.32 | 0.84% |
| 2025-09-02 | 14.71 | 14.80 | 14.42 | 14.62 | -0.86% | 0.43 | 1.12% |
| 2025-09-01 | 14.77 | 14.85 | 14.63 | 14.74 | -0.07% | 0.42 | 1.07% |
| 2025-08-29 | 14.81 | 14.87 | 14.69 | 14.75 | -0.92% | 0.36 | 0.92% |
| 2025-08-28 | 14.98 | 15.12 | 14.44 | 14.89 | -0.59% | 0.64 | 1.65% |
| 2025-08-27 | 15.48 | 15.63 | 14.96 | 14.98 | -2.92% | 0.76 | 1.89% |
| 2025-08-26 | 15.27 | 15.55 | 15.18 | 15.43 | +1.03% | 0.60 | 1.47% |
| 2025-08-25 | 15.38 | 15.41 | 15.20 | 15.27 | +0.19% | 0.60 | 1.48% |
| 2025-08-22 | 15.26 | 15.41 | 15.15 | 15.24 | -0.45% | 0.54 | 1.34% |
| 2025-08-21 | 15.33 | 15.42 | 15.22 | 15.31 | +0.06% | 0.55 | 1.36% |