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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 23.55 | 25.33 | 23.10 | 24.39 | +5.91% | 2.02 | 5.56% |
| 2026-03-23 | 23.80 | 23.89 | 22.61 | 23.03 | -4.48% | 0.56 | 1.62% |
| 2026-03-20 | 24.91 | 25.05 | 24.11 | 24.11 | -2.86% | 0.39 | 1.07% |
| 2026-03-19 | 25.12 | 25.28 | 24.56 | 24.82 | -2.21% | 0.30 | 0.83% |
| 2026-03-18 | 24.80 | 25.38 | 24.70 | 25.38 | +2.05% | 0.34 | 0.91% |
| 2026-03-17 | 25.03 | 25.58 | 24.75 | 24.87 | -0.64% | 0.56 | 1.51% |
| 2026-03-16 | 24.21 | 25.21 | 24.12 | 25.03 | +2.96% | 0.52 | 1.43% |
| 2026-03-13 | 24.35 | 24.75 | 24.19 | 24.31 | -0.16% | 0.27 | 0.75% |
| 2026-03-12 | 24.79 | 24.82 | 24.30 | 24.35 | -1.77% | 0.31 | 0.87% |
| 2026-03-11 | 25.13 | 25.58 | 24.73 | 24.79 | -1.94% | 0.42 | 1.14% |
| 2026-03-10 | 24.97 | 25.35 | 24.85 | 25.28 | +2.72% | 0.39 | 1.05% |
| 2026-03-09 | 24.68 | 24.88 | 24.23 | 24.61 | -2.03% | 0.31 | 0.85% |
| 2026-03-06 | 24.43 | 25.26 | 24.43 | 25.12 | +0.96% | 0.24 | 0.64% |
| 2026-03-05 | 24.42 | 25.04 | 24.42 | 24.88 | +3.24% | 0.41 | 1.12% |
| 2026-03-04 | 24.27 | 24.72 | 23.89 | 24.10 | -1.67% | 0.43 | 1.20% |
| 2026-03-03 | 25.69 | 26.14 | 24.51 | 24.51 | -4.59% | 0.54 | 1.44% |
| 2026-03-02 | 26.60 | 26.95 | 25.67 | 25.69 | -4.99% | 0.73 | 1.90% |
| 2026-02-27 | 27.20 | 27.29 | 26.83 | 27.04 | -0.70% | 0.38 | 0.95% |
| 2026-02-26 | 26.60 | 27.31 | 26.41 | 27.23 | +2.75% | 0.72 | 1.82% |
| 2026-02-25 | 26.33 | 26.70 | 26.09 | 26.50 | +0.65% | 0.35 | 0.89% |