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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 26.66 | 26.95 | 26.03 | 26.33 | -0.49% | 0.35 | 0.90% |
| 2026-02-13 | 26.27 | 26.67 | 26.20 | 26.46 | +0.72% | 0.33 | 0.85% |
| 2026-02-12 | 26.17 | 26.53 | 26.09 | 26.27 | +0.11% | 0.26 | 0.66% |
| 2026-02-11 | 26.36 | 26.56 | 26.06 | 26.24 | -0.46% | 0.25 | 0.66% |
| 2026-02-10 | 26.69 | 26.86 | 26.30 | 26.36 | -0.75% | 0.35 | 0.90% |
| 2026-02-09 | 26.48 | 26.75 | 26.36 | 26.56 | +1.34% | 0.32 | 0.82% |
| 2026-02-06 | 26.06 | 26.55 | 25.70 | 26.21 | +0.58% | 0.26 | 0.68% |
| 2026-02-05 | 26.40 | 26.53 | 25.93 | 26.06 | -2.29% | 0.37 | 0.97% |
| 2026-02-04 | 26.87 | 26.99 | 26.36 | 26.67 | -0.97% | 0.46 | 1.16% |
| 2026-02-03 | 26.68 | 27.05 | 26.33 | 26.93 | +2.28% | 0.57 | 1.45% |
| 2026-02-02 | 26.21 | 27.80 | 26.06 | 26.33 | +0.46% | 0.93 | 2.33% |
| 2026-01-30 | 25.67 | 26.67 | 25.30 | 26.21 | +0.08% | 0.62 | 1.62% |
| 2026-01-29 | 26.88 | 26.95 | 26.00 | 26.19 | -2.82% | 0.60 | 1.54% |
| 2026-01-28 | 27.64 | 27.88 | 26.78 | 26.95 | -2.00% | 0.56 | 1.40% |
| 2026-01-27 | 26.90 | 27.72 | 26.22 | 27.50 | +1.78% | 0.81 | 2.01% |
| 2026-01-26 | 27.57 | 27.70 | 26.82 | 27.02 | -2.38% | 0.84 | 2.09% |
| 2026-01-23 | 27.64 | 27.93 | 27.23 | 27.68 | +0.29% | 0.74 | 1.83% |
| 2026-01-22 | 27.97 | 28.05 | 27.30 | 27.60 | -1.25% | 0.77 | 1.90% |
| 2026-01-21 | 27.12 | 28.19 | 27.10 | 27.95 | +1.97% | 1.20 | 2.93% |
| 2026-01-20 | 27.25 | 28.31 | 27.08 | 27.41 | +0.48% | 1.28 | 3.13% |