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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 23.99 | 24.20 | 23.67 | 23.68 | -0.38% | 0.25 | 0.72% |
| 2025-11-19 | 24.51 | 24.60 | 23.68 | 23.77 | -3.26% | 0.53 | 1.50% |
| 2025-11-18 | 24.67 | 24.70 | 24.41 | 24.57 | -0.77% | 0.24 | 0.65% |
| 2025-11-17 | 24.63 | 24.77 | 24.51 | 24.76 | +0.61% | 0.32 | 0.88% |
| 2025-11-14 | 24.56 | 24.72 | 24.42 | 24.61 | -0.16% | 0.23 | 0.64% |
| 2025-11-13 | 24.50 | 24.80 | 24.36 | 24.65 | +0.37% | 0.28 | 0.76% |
| 2025-11-12 | 24.89 | 24.89 | 24.31 | 24.56 | -0.85% | 0.36 | 0.98% |
| 2025-11-11 | 24.79 | 24.84 | 24.65 | 24.77 | +0.36% | 0.30 | 0.83% |
| 2025-11-10 | 24.59 | 24.78 | 24.53 | 24.68 | +0.69% | 0.27 | 0.74% |
| 2025-11-07 | 24.61 | 24.63 | 24.46 | 24.51 | -0.49% | 0.30 | 0.82% |
| 2025-11-06 | 24.68 | 24.71 | 24.55 | 24.63 | +0.04% | 0.30 | 0.82% |
| 2025-11-05 | 24.33 | 24.70 | 24.26 | 24.62 | +0.37% | 0.28 | 0.78% |
| 2025-11-04 | 24.60 | 24.74 | 24.39 | 24.53 | -0.77% | 0.34 | 0.93% |
| 2025-11-03 | 24.50 | 24.75 | 24.38 | 24.72 | +0.82% | 0.35 | 0.97% |
| 2025-10-31 | 24.40 | 24.75 | 24.29 | 24.52 | +0.16% | 0.44 | 1.20% |
| 2025-10-30 | 25.81 | 25.89 | 24.43 | 24.48 | -7.06% | 1.58 | 4.29% |
| 2025-10-29 | 26.71 | 26.71 | 26.20 | 26.34 | -1.39% | 0.50 | 1.30% |
| 2025-10-28 | 26.90 | 27.09 | 26.58 | 26.71 | -1.18% | 0.42 | 1.05% |
| 2025-10-27 | 26.61 | 27.75 | 26.61 | 27.03 | +2.19% | 0.84 | 2.08% |
| 2025-10-24 | 26.04 | 26.47 | 25.85 | 26.45 | +1.93% | 0.38 | 0.97% |