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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 26.14 | 26.20 | 25.61 | 25.95 | -0.46% | 0.35 | 0.92% |
| 2025-10-22 | 26.40 | 26.42 | 26.03 | 26.07 | -1.36% | 0.38 | 1.00% |
| 2025-10-21 | 26.50 | 26.77 | 26.30 | 26.43 | -0.34% | 0.42 | 1.07% |
| 2025-10-20 | 26.30 | 26.72 | 26.28 | 26.52 | +1.84% | 0.41 | 1.05% |
| 2025-10-17 | 27.20 | 27.20 | 26.01 | 26.04 | -4.55% | 0.65 | 1.65% |
| 2025-10-16 | 27.23 | 27.29 | 26.87 | 27.28 | +0.15% | 0.50 | 1.25% |
| 2025-10-15 | 27.38 | 27.49 | 26.90 | 27.24 | -0.98% | 0.58 | 1.45% |
| 2025-10-14 | 28.35 | 28.50 | 27.29 | 27.51 | -2.52% | 0.97 | 2.36% |
| 2025-10-13 | 26.90 | 28.30 | 26.80 | 28.22 | +1.91% | 1.17 | 2.84% |
| 2025-10-10 | 28.00 | 28.12 | 27.49 | 27.69 | -2.53% | 1.26 | 3.08% |
| 2025-10-09 | 27.49 | 29.29 | 27.18 | 28.41 | +3.31% | 2.06 | 4.94% |
| 2025-09-30 | 27.28 | 27.69 | 27.08 | 27.50 | +1.33% | 0.74 | 1.83% |
| 2025-09-29 | 27.56 | 27.66 | 27.03 | 27.14 | -1.52% | 0.87 | 2.14% |
| 2025-09-26 | 27.23 | 28.10 | 27.01 | 27.56 | +1.21% | 1.18 | 2.88% |
| 2025-09-25 | 27.62 | 27.79 | 27.10 | 27.23 | -2.09% | 1.07 | 2.62% |
| 2025-09-24 | 26.92 | 28.18 | 26.72 | 27.81 | +2.73% | 1.77 | 4.31% |
| 2025-09-23 | 26.40 | 27.16 | 25.58 | 27.07 | +2.54% | 1.17 | 2.98% |
| 2025-09-22 | 26.51 | 26.64 | 26.08 | 26.40 | 0.00% | 0.52 | 1.33% |
| 2025-09-19 | 26.04 | 26.65 | 25.95 | 26.40 | +1.11% | 0.85 | 2.18% |
| 2025-09-18 | 25.84 | 26.82 | 25.75 | 26.11 | +1.12% | 1.23 | 3.16% |