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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 24.01 | 24.15 | 23.82 | 24.00 | -0.41% | 0.24 | 0.68% |
| 2025-05-26 | 24.12 | 24.83 | 23.82 | 24.10 | +1.13% | 0.38 | 1.06% |
| 2025-05-23 | 24.16 | 24.22 | 23.79 | 23.83 | -0.37% | 0.25 | 0.70% |
| 2025-05-22 | 24.38 | 24.62 | 23.89 | 23.92 | -1.88% | 0.26 | 0.70% |
| 2025-05-21 | 24.46 | 24.56 | 24.20 | 24.37 | -0.37% | 0.27 | 0.75% |
| 2025-05-20 | 24.28 | 24.53 | 24.17 | 24.46 | +0.78% | 0.25 | 0.69% |
| 2025-05-19 | 23.97 | 24.48 | 23.65 | 24.27 | +1.92% | 0.36 | 0.99% |
| 2025-05-16 | 23.53 | 24.18 | 23.53 | 23.82 | +0.38% | 0.21 | 0.57% |
| 2025-05-15 | 23.77 | 23.99 | 23.59 | 23.73 | -1.89% | 0.35 | 0.99% |
| 2025-05-14 | 24.34 | 24.47 | 23.99 | 24.19 | -0.65% | 0.25 | 0.69% |
| 2025-05-13 | 24.68 | 24.72 | 24.23 | 24.34 | -0.53% | 0.29 | 0.80% |
| 2025-05-12 | 24.38 | 24.49 | 24.20 | 24.47 | +1.36% | 0.28 | 0.76% |
| 2025-05-09 | 24.52 | 24.57 | 24.06 | 24.15 | -1.66% | 0.30 | 0.82% |
| 2025-05-08 | 24.44 | 24.72 | 24.36 | 24.55 | -0.08% | 0.34 | 0.93% |
| 2025-05-07 | 24.28 | 24.61 | 24.22 | 24.57 | +1.35% | 0.51 | 1.38% |
| 2025-05-06 | 23.69 | 24.24 | 23.69 | 24.24 | +3.13% | 0.38 | 1.07% |