盛剑科技 sh.603324
30.45
-0.13%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 30.00 | 31.29 | 29.30 | 30.45 | -0.13% | 4.45 | 9.96% |
| 2026-05-22 | 33.59 | 33.70 | 30.07 | 30.49 | -7.33% | 6.22 | 13.59% |
| 2026-05-21 | 32.26 | 33.70 | 31.90 | 32.90 | +7.38% | 5.08 | 10.41% |
| 2026-05-20 | 27.85 | 30.64 | 27.73 | 30.64 | +10.02% | 2.68 | 6.18% |
| 2026-05-19 | 27.50 | 28.27 | 27.50 | 27.85 | +0.36% | 0.73 | 1.77% |
| 2026-05-18 | 27.77 | 27.93 | 27.36 | 27.75 | -0.22% | 0.95 | 2.33% |
| 2026-05-15 | 27.17 | 28.28 | 27.17 | 27.81 | +1.72% | 1.62 | 3.93% |
| 2026-05-14 | 26.69 | 27.98 | 26.00 | 27.34 | +2.44% | 1.67 | 4.18% |
| 2026-05-13 | 25.80 | 26.98 | 25.29 | 26.69 | +3.33% | 0.99 | 2.55% |
| 2026-05-12 | 26.30 | 26.30 | 25.66 | 25.83 | -1.79% | 0.48 | 1.26% |
| 2026-05-11 | 26.07 | 26.41 | 25.86 | 26.30 | +0.96% | 0.61 | 1.58% |
| 2026-05-08 | 26.19 | 26.35 | 25.60 | 26.05 | -1.14% | 0.58 | 1.53% |
| 2026-05-07 | 25.88 | 26.58 | 25.88 | 26.35 | +1.74% | 0.71 | 1.82% |
| 2026-05-06 | 26.06 | 26.50 | 25.66 | 25.90 | -0.46% | 0.72 | 1.88% |
| 2026-04-30 | 24.88 | 26.37 | 24.88 | 26.02 | +2.44% | 0.95 | 2.49% |
| 2026-04-29 | 25.68 | 25.68 | 25.22 | 25.40 | -1.09% | 0.60 | 1.59% |
| 2026-04-28 | 26.01 | 26.32 | 25.60 | 25.68 | -2.36% | 0.51 | 1.32% |
| 2026-04-27 | 25.98 | 26.37 | 25.44 | 26.30 | +1.11% | 0.67 | 1.75% |
| 2026-04-24 | 26.77 | 27.04 | 25.98 | 26.01 | -3.34% | 1.06 | 2.72% |
| 2026-04-23 | 27.00 | 28.30 | 26.87 | 26.91 | +1.09% | 2.25 | 5.53% |