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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 27.48 | 28.28 | 27.09 | 27.28 | -1.05% | 1.24 | 3.06% |
| 2026-01-16 | 26.52 | 27.88 | 26.24 | 27.57 | +4.43% | 2.07 | 5.13% |
| 2026-01-15 | 26.10 | 26.48 | 25.95 | 26.40 | +0.76% | 0.59 | 1.51% |
| 2026-01-14 | 26.42 | 26.74 | 25.93 | 26.20 | -1.13% | 1.05 | 2.70% |
| 2026-01-13 | 26.59 | 27.19 | 26.10 | 26.50 | -0.30% | 1.47 | 3.72% |
| 2026-01-12 | 26.90 | 26.90 | 26.42 | 26.58 | -1.19% | 1.10 | 2.81% |
| 2026-01-09 | 26.25 | 26.92 | 25.90 | 26.90 | +1.89% | 1.26 | 3.23% |
| 2026-01-08 | 26.10 | 26.77 | 26.04 | 26.40 | +0.80% | 1.23 | 3.15% |
| 2026-01-07 | 25.90 | 26.52 | 25.88 | 26.19 | +1.35% | 1.23 | 3.18% |
| 2026-01-06 | 25.72 | 26.10 | 25.60 | 25.84 | +0.15% | 0.90 | 2.36% |
| 2026-01-05 | 24.98 | 26.19 | 24.98 | 25.80 | +4.16% | 1.15 | 3.01% |
| 2025-12-31 | 25.06 | 25.35 | 24.74 | 24.77 | -0.48% | 0.54 | 1.46% |
| 2025-12-30 | 25.36 | 25.47 | 24.85 | 24.89 | -2.16% | 0.73 | 1.97% |
| 2025-12-29 | 25.81 | 26.01 | 25.30 | 25.44 | -2.45% | 1.07 | 2.83% |
| 2025-12-26 | 25.96 | 26.69 | 25.48 | 26.08 | 0.00% | 1.91 | 4.93% |
| 2025-12-25 | 25.28 | 26.70 | 25.15 | 26.08 | +2.60% | 1.99 | 5.21% |
| 2025-12-24 | 25.90 | 26.18 | 25.28 | 25.42 | -4.08% | 2.41 | 6.37% |
| 2025-12-23 | 24.59 | 27.06 | 24.27 | 26.50 | +7.72% | 3.69 | 9.50% |
| 2025-12-22 | 23.88 | 25.20 | 23.75 | 24.60 | +3.40% | 1.35 | 3.72% |
| 2025-12-19 | 23.57 | 23.85 | 23.42 | 23.79 | +1.19% | 0.22 | 0.62% |