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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 23.44 | 23.85 | 23.36 | 23.51 | +0.09% | 0.22 | 0.64% |
| 2025-12-17 | 23.12 | 23.62 | 22.61 | 23.49 | +0.99% | 0.35 | 1.02% |
| 2025-12-16 | 23.65 | 23.66 | 23.14 | 23.26 | -1.82% | 0.24 | 0.70% |
| 2025-12-15 | 23.75 | 23.99 | 23.61 | 23.69 | -0.96% | 0.16 | 0.45% |
| 2025-12-12 | 23.89 | 24.19 | 23.55 | 23.92 | +0.93% | 0.23 | 0.65% |
| 2025-12-11 | 24.08 | 24.08 | 23.70 | 23.70 | -1.29% | 0.19 | 0.53% |
| 2025-12-10 | 23.90 | 24.10 | 23.78 | 24.01 | +0.25% | 0.17 | 0.48% |
| 2025-12-09 | 24.01 | 24.28 | 23.77 | 23.95 | -0.83% | 0.20 | 0.56% |
| 2025-12-08 | 24.00 | 24.23 | 23.96 | 24.15 | +0.54% | 0.26 | 0.73% |
| 2025-12-05 | 23.58 | 24.06 | 23.40 | 24.02 | +1.91% | 0.32 | 0.92% |
| 2025-12-04 | 23.50 | 23.83 | 23.22 | 23.57 | +0.30% | 0.25 | 0.72% |
| 2025-12-03 | 23.67 | 23.76 | 23.35 | 23.50 | -0.72% | 0.23 | 0.66% |
| 2025-12-02 | 23.90 | 23.92 | 23.62 | 23.67 | -1.13% | 0.12 | 0.35% |
| 2025-12-01 | 23.64 | 23.99 | 23.52 | 23.94 | +1.27% | 0.26 | 0.73% |
| 2025-11-28 | 23.37 | 23.73 | 23.26 | 23.64 | +0.81% | 0.15 | 0.43% |
| 2025-11-27 | 23.20 | 23.62 | 23.20 | 23.45 | +0.64% | 0.14 | 0.41% |
| 2025-11-26 | 23.46 | 23.65 | 23.23 | 23.30 | -1.02% | 0.16 | 0.45% |
| 2025-11-25 | 23.29 | 23.76 | 23.24 | 23.54 | +1.25% | 0.25 | 0.73% |
| 2025-11-24 | 22.94 | 23.34 | 22.94 | 23.25 | +1.75% | 0.23 | 0.67% |
| 2025-11-21 | 23.45 | 23.79 | 22.82 | 22.85 | -3.51% | 0.43 | 1.26% |