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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 24.34 | 24.65 | 24.18 | 24.51 | +0.82% | 0.37 | 1.01% |
| 2025-06-24 | 23.83 | 24.32 | 23.77 | 24.31 | +2.09% | 0.32 | 0.87% |
| 2025-06-23 | 23.19 | 23.89 | 23.06 | 23.82 | +2.13% | 0.30 | 0.85% |
| 2025-06-20 | 23.30 | 23.68 | 23.09 | 23.32 | +0.90% | 0.32 | 0.90% |
| 2025-06-19 | 23.49 | 23.69 | 23.07 | 23.11 | -1.65% | 0.23 | 0.67% |
| 2025-06-18 | 23.44 | 23.56 | 23.22 | 23.50 | +0.25% | 0.17 | 0.49% |
| 2025-06-17 | 23.69 | 23.75 | 23.40 | 23.44 | -0.84% | 0.18 | 0.51% |
| 2025-06-16 | 23.35 | 23.74 | 23.35 | 23.64 | +1.28% | 0.22 | 0.63% |
| 2025-06-13 | 24.13 | 24.33 | 23.32 | 23.34 | -3.46% | 0.43 | 1.22% |
| 2025-06-12 | 24.76 | 24.76 | 24.11 | 24.18 | -0.12% | 0.24 | 0.67% |
| 2025-06-11 | 24.10 | 24.41 | 24.06 | 24.21 | +0.79% | 0.19 | 0.51% |
| 2025-06-10 | 24.54 | 24.64 | 23.89 | 24.02 | -1.99% | 0.29 | 0.80% |
| 2025-06-09 | 24.27 | 24.57 | 24.20 | 24.50 | +0.94% | 0.25 | 0.69% |
| 2025-06-06 | 24.31 | 24.38 | 24.13 | 24.27 | -0.25% | 0.23 | 0.63% |
| 2025-06-05 | 24.19 | 24.48 | 24.03 | 24.33 | +0.62% | 0.32 | 0.89% |
| 2025-06-04 | 23.81 | 24.23 | 23.81 | 24.19 | +1.38% | 0.23 | 0.65% |
| 2025-06-03 | 23.70 | 23.99 | 23.70 | 23.86 | -0.54% | 0.21 | 0.58% |
| 2025-05-30 | 24.51 | 24.51 | 23.89 | 23.99 | -2.15% | 0.31 | 0.85% |
| 2025-05-29 | 23.99 | 24.78 | 23.98 | 24.51 | +1.95% | 0.50 | 1.37% |
| 2025-05-28 | 24.01 | 24.21 | 23.93 | 24.05 | +0.21% | 0.25 | 0.69% |