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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 26.42 | 26.70 | 26.21 | 26.62 | +0.57% | 0.56 | 1.43% |
| 2026-04-21 | 26.20 | 26.98 | 26.20 | 26.47 | +0.57% | 0.53 | 1.36% |
| 2026-04-20 | 26.11 | 26.44 | 25.86 | 26.32 | +0.61% | 0.50 | 1.29% |
| 2026-04-17 | 26.29 | 26.53 | 26.06 | 26.16 | -0.98% | 0.57 | 1.47% |
| 2026-04-16 | 26.20 | 26.60 | 25.92 | 26.42 | +1.93% | 0.77 | 2.00% |
| 2026-04-15 | 26.18 | 26.23 | 25.80 | 25.92 | -0.92% | 0.46 | 1.19% |
| 2026-04-14 | 26.40 | 26.77 | 25.90 | 26.16 | -0.15% | 0.54 | 1.40% |
| 2026-04-13 | 26.00 | 26.43 | 25.93 | 26.20 | -0.11% | 0.61 | 1.58% |
| 2026-04-10 | 25.70 | 26.68 | 25.53 | 26.23 | +2.02% | 1.23 | 3.18% |
| 2026-04-09 | 25.38 | 25.87 | 25.10 | 25.71 | +0.78% | 0.88 | 2.33% |
| 2026-04-08 | 25.45 | 25.63 | 25.00 | 25.51 | +2.12% | 0.73 | 1.95% |
| 2026-04-07 | 24.60 | 25.16 | 24.48 | 24.98 | +2.80% | 0.55 | 1.49% |
| 2026-04-03 | 24.94 | 25.29 | 24.01 | 24.30 | -2.57% | 0.64 | 1.77% |
| 2026-04-02 | 25.09 | 25.69 | 24.80 | 24.94 | -0.56% | 0.70 | 1.88% |
| 2026-04-01 | 24.99 | 25.40 | 24.87 | 25.08 | +1.33% | 0.62 | 1.67% |
| 2026-03-31 | 25.48 | 25.60 | 24.73 | 24.75 | -1.94% | 0.89 | 2.40% |
| 2026-03-30 | 24.94 | 25.98 | 24.94 | 25.24 | -1.02% | 1.47 | 3.91% |
| 2026-03-27 | 22.83 | 25.50 | 22.75 | 25.50 | +10.01% | 1.50 | 4.12% |
| 2026-03-26 | 23.80 | 24.09 | 23.05 | 23.18 | -3.21% | 0.78 | 2.24% |
| 2026-03-25 | 24.00 | 24.93 | 23.73 | 23.95 | -1.80% | 1.52 | 4.25% |