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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 25.93 | 26.90 | 25.81 | 26.51 | +1.65% | 1.02 | 2.58% |
| 2025-07-22 | 26.20 | 26.29 | 26.04 | 26.08 | -0.34% | 0.47 | 1.19% |
| 2025-07-21 | 26.01 | 26.25 | 25.95 | 26.17 | +0.08% | 0.45 | 1.17% |
| 2025-07-18 | 26.28 | 26.45 | 25.91 | 26.15 | -0.42% | 0.51 | 1.32% |
| 2025-07-17 | 26.15 | 26.29 | 25.84 | 26.26 | +0.27% | 0.55 | 1.41% |
| 2025-07-16 | 26.62 | 26.79 | 26.15 | 26.19 | -2.13% | 0.76 | 1.92% |
| 2025-07-15 | 26.67 | 27.16 | 25.82 | 26.76 | +0.04% | 1.25 | 3.16% |
| 2025-07-14 | 26.40 | 26.88 | 26.22 | 26.75 | +0.22% | 0.86 | 2.17% |
| 2025-07-11 | 26.17 | 26.96 | 25.98 | 26.69 | +2.65% | 1.84 | 4.63% |
| 2025-07-10 | 25.85 | 26.10 | 25.51 | 26.00 | +0.97% | 0.90 | 2.33% |
| 2025-07-09 | 25.55 | 26.20 | 25.49 | 25.75 | -1.08% | 1.13 | 2.94% |
| 2025-07-08 | 25.11 | 27.48 | 25.11 | 26.03 | +4.00% | 1.90 | 4.86% |
| 2025-07-07 | 24.77 | 25.04 | 24.75 | 25.03 | +0.44% | 0.23 | 0.61% |
| 2025-07-04 | 25.12 | 25.24 | 24.83 | 24.92 | -1.42% | 0.37 | 0.98% |
| 2025-07-03 | 25.08 | 25.45 | 24.89 | 25.28 | +0.91% | 0.42 | 1.11% |
| 2025-07-02 | 25.36 | 25.41 | 24.88 | 25.05 | -1.45% | 0.50 | 1.34% |
| 2025-07-01 | 25.25 | 26.08 | 25.07 | 25.42 | +0.55% | 1.18 | 3.09% |
| 2025-06-30 | 25.08 | 25.54 | 24.88 | 25.28 | +1.72% | 0.67 | 1.78% |
| 2025-06-27 | 24.80 | 25.13 | 24.76 | 24.85 | +0.04% | 0.51 | 1.35% |
| 2025-06-26 | 24.43 | 25.59 | 24.37 | 24.84 | +1.34% | 1.05 | 2.80% |