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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 27.60 | 27.79 | 27.39 | 27.77 | -0.04% | 0.65 | 1.59% |
| 2025-08-19 | 27.83 | 27.86 | 27.40 | 27.78 | -0.75% | 0.77 | 1.88% |
| 2025-08-18 | 27.70 | 28.28 | 27.62 | 27.99 | +1.78% | 1.03 | 2.46% |
| 2025-08-15 | 27.04 | 27.61 | 26.94 | 27.50 | +2.23% | 0.83 | 2.03% |
| 2025-08-14 | 27.40 | 27.83 | 26.89 | 26.90 | -2.57% | 0.93 | 2.28% |
| 2025-08-13 | 27.78 | 28.15 | 27.55 | 27.61 | -0.58% | 1.03 | 2.48% |
| 2025-08-12 | 27.69 | 27.94 | 27.25 | 27.77 | +0.65% | 1.04 | 2.52% |
| 2025-08-11 | 27.04 | 27.69 | 27.04 | 27.59 | +1.51% | 0.80 | 1.96% |
| 2025-08-08 | 27.56 | 27.65 | 27.03 | 27.18 | -1.09% | 0.76 | 1.87% |
| 2025-08-07 | 27.45 | 27.87 | 27.20 | 27.48 | +0.15% | 1.11 | 2.71% |
| 2025-08-06 | 26.93 | 27.49 | 26.86 | 27.44 | +1.25% | 0.98 | 2.42% |
| 2025-08-05 | 26.95 | 27.35 | 26.85 | 27.10 | +0.74% | 0.79 | 1.95% |
| 2025-08-04 | 26.54 | 26.92 | 26.28 | 26.90 | 0.00% | 0.59 | 1.49% |
| 2025-08-01 | 26.33 | 27.50 | 26.22 | 26.90 | +2.09% | 1.02 | 2.54% |
| 2025-07-31 | 26.48 | 26.89 | 26.15 | 26.35 | -0.94% | 0.66 | 1.67% |
| 2025-07-30 | 26.99 | 26.99 | 26.37 | 26.60 | -1.41% | 0.66 | 1.65% |
| 2025-07-29 | 26.91 | 27.22 | 26.72 | 26.98 | +0.15% | 0.78 | 1.95% |
| 2025-07-28 | 26.98 | 27.17 | 26.68 | 26.94 | -0.15% | 0.60 | 1.51% |
| 2025-07-25 | 27.25 | 27.25 | 26.76 | 26.98 | -1.46% | 0.93 | 2.32% |
| 2025-07-24 | 26.52 | 27.97 | 26.30 | 27.38 | +3.28% | 1.88 | 4.66% |