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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 25.64 | 26.04 | 25.50 | 25.82 | +0.94% | 0.55 | 1.44% |
| 2025-09-16 | 25.46 | 25.58 | 25.30 | 25.58 | +0.47% | 0.36 | 0.95% |
| 2025-09-15 | 25.44 | 26.06 | 25.44 | 25.46 | +0.04% | 0.44 | 1.15% |
| 2025-09-12 | 25.58 | 25.63 | 25.30 | 25.45 | -0.70% | 0.52 | 1.38% |
| 2025-09-11 | 25.11 | 25.67 | 24.79 | 25.63 | +1.91% | 0.67 | 1.78% |
| 2025-09-10 | 25.28 | 25.44 | 25.12 | 25.15 | -0.51% | 0.32 | 0.86% |
| 2025-09-09 | 25.81 | 25.84 | 25.26 | 25.28 | -2.47% | 0.41 | 1.09% |
| 2025-09-08 | 25.50 | 26.00 | 25.32 | 25.92 | +1.69% | 0.48 | 1.26% |
| 2025-09-05 | 25.06 | 25.53 | 25.03 | 25.49 | +1.51% | 0.39 | 1.04% |
| 2025-09-04 | 25.43 | 25.65 | 24.71 | 25.11 | -1.18% | 0.58 | 1.56% |
| 2025-09-03 | 25.75 | 26.10 | 25.25 | 25.41 | -1.05% | 0.66 | 1.72% |
| 2025-09-02 | 26.58 | 26.63 | 25.50 | 25.68 | -3.57% | 0.85 | 2.20% |
| 2025-09-01 | 26.21 | 27.86 | 26.09 | 26.63 | +1.64% | 1.15 | 2.90% |
| 2025-08-29 | 27.12 | 27.13 | 26.14 | 26.20 | -3.39% | 0.98 | 2.50% |
| 2025-08-28 | 26.63 | 27.36 | 26.16 | 27.12 | -1.85% | 1.92 | 4.85% |
| 2025-08-27 | 27.90 | 28.52 | 27.58 | 27.63 | -1.00% | 1.68 | 4.03% |
| 2025-08-26 | 27.75 | 28.25 | 27.52 | 27.91 | +0.22% | 0.93 | 2.23% |
| 2025-08-25 | 27.86 | 28.07 | 27.54 | 27.85 | +0.54% | 1.04 | 2.51% |
| 2025-08-22 | 27.39 | 27.89 | 27.32 | 27.70 | +0.84% | 1.02 | 2.47% |
| 2025-08-21 | 27.77 | 28.02 | 27.23 | 27.47 | -1.08% | 0.75 | 1.81% |