越剑智能(603095)股票行情
越剑智能(603095)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-02-04 | 20.40 | 20.59 | 0.66 | 3.31% | 19.93 | 20.86 | 151806 | 31165.27 | 5.88% |
| 2026-02-03 | 18.23 | 19.93 | 1.81 | 9.99% | 18.20 | 19.93 | 71047 | 13755.16 | 2.75% |
| 2026-02-02 | 18.80 | 18.12 | -0.56 | -3.00% | 18.10 | 18.88 | 60406 | 11196.90 | 2.34% |
| 2026-01-30 | 18.86 | 18.68 | -0.01 | -0.05% | 18.35 | 18.86 | 57951 | 10787.18 | 2.24% |
| 2026-01-29 | 18.99 | 18.69 | -0.08 | -0.43% | 18.33 | 19.46 | 87643 | 16632.26 | 3.39% |
| 2026-01-28 | 19.28 | 18.77 | -0.44 | -2.29% | 18.64 | 19.55 | 95854 | 18183.07 | 3.71% |
| 2026-01-27 | 18.36 | 19.21 | -0.23 | -1.18% | 18.30 | 19.31 | 181744 | 34157.96 | 7.04% |
| 2026-01-26 | 21.44 | 19.44 | -2.16 | -10.00% | 19.44 | 21.44 | 113230 | 22645.26 | 4.38% |
| 2026-01-23 | 20.74 | 21.60 | 1.96 | 9.98% | 20.09 | 21.60 | 142545 | 30210.76 | 5.52% |
| 2026-01-22 | 17.96 | 19.64 | 1.79 | 10.03% | 17.81 | 19.64 | 113277 | 21388.89 | 4.39% |
| 2026-01-21 | 17.80 | 17.85 | 0.19 | 1.08% | 17.33 | 17.96 | 47319 | 8410.84 | 1.83% |
| 2026-01-20 | 17.66 | 17.66 | 0.00 | 0.00% | 17.35 | 17.83 | 44365 | 7809.21 | 1.72% |
| 2026-01-19 | 17.41 | 17.66 | 0.25 | 1.44% | 17.19 | 18.07 | 61115 | 10770.28 | 2.37% |
| 2026-01-16 | 17.38 | 17.41 | 0.14 | 0.81% | 16.85 | 17.65 | 51405 | 8838.60 | 1.99% |
| 2026-01-15 | 17.40 | 17.27 | -0.13 | -0.75% | 17.00 | 17.40 | 42482 | 7303.47 | 1.64% |
| 2026-01-14 | 17.47 | 17.40 | -0.08 | -0.46% | 17.10 | 17.94 | 78058 | 13642.21 | 3.02% |
| 2026-01-13 | 18.16 | 17.48 | -0.31 | -1.74% | 17.33 | 18.20 | 78628 | 13942.07 | 3.04% |
| 2026-01-12 | 16.87 | 17.79 | 0.95 | 5.64% | 16.76 | 18.09 | 102126 | 17847.14 | 3.95% |
| 2026-01-09 | 16.84 | 16.84 | 0.00 | 0.00% | 16.60 | 17.02 | 62769 | 10532.42 | 2.43% |
| 2026-01-08 | 16.66 | 16.84 | 0.09 | 0.54% | 16.60 | 17.15 | 65240 | 10980.77 | 2.53% |
| 2026-01-07 | 16.63 | 16.75 | 0.11 | 0.66% | 16.50 | 17.11 | 78782 | 13237.93 | 3.05% |
| 2026-01-06 | 17.00 | 16.64 | -0.36 | -2.12% | 16.59 | 17.13 | 90591 | 15190.70 | 3.51% |
| 2026-01-05 | 17.54 | 17.00 | -0.84 | -4.71% | 16.51 | 17.58 | 142949 | 24183.58 | 5.53% |
| 2025-12-31 | 17.82 | 17.84 | -0.34 | -1.87% | 17.04 | 18.12 | 141941 | 24944.16 | 5.50% |
| 2025-12-30 | 17.56 | 18.18 | 0.83 | 4.78% | 16.91 | 19.08 | 204873 | 37140.71 | 7.93% |
| 2025-12-29 | 16.08 | 17.35 | 1.10 | 6.77% | 16.05 | 17.86 | 190116 | 32489.72 | 7.36% |
| 2025-12-26 | 15.96 | 16.25 | 0.29 | 1.82% | 15.75 | 16.39 | 165305 | 26424.76 | 6.40% |
| 2025-12-25 | 14.47 | 15.96 | 1.45 | 9.99% | 14.47 | 15.96 | 112849 | 17617.22 | 4.37% |
| 2025-12-24 | 14.42 | 14.51 | 0.15 | 1.04% | 14.27 | 14.51 | 18827 | 2717.88 | 0.73% |
| 2025-12-23 | 14.37 | 14.36 | -0.02 | -0.14% | 14.22 | 14.42 | 18600 | 2661.29 | 0.72% |
| 2025-12-22 | 14.69 | 14.38 | -0.18 | -1.24% | 14.37 | 14.70 | 30133 | 4360.34 | 1.17% |
| 2025-12-19 | 14.23 | 14.56 | 0.41 | 2.90% | 14.18 | 14.64 | 39191 | 5675.65 | 1.52% |
| 2025-12-18 | 14.01 | 14.15 | 0.01 | 0.07% | 13.96 | 14.36 | 28118 | 3999.83 | 1.09% |
| 2025-12-17 | 14.01 | 14.14 | 0.00 | 0.00% | 13.62 | 14.20 | 56248 | 7803.13 | 2.18% |
| 2025-12-16 | 14.94 | 14.14 | -0.78 | -5.23% | 14.10 | 14.94 | 64438 | 9256.34 | 2.49% |
| 2025-12-15 | 15.03 | 14.92 | -0.19 | -1.26% | 14.80 | 15.11 | 58393 | 8706.64 | 2.26% |
| 2025-12-12 | 15.47 | 15.11 | -0.44 | -2.83% | 15.05 | 15.50 | 69042 | 10521.81 | 2.67% |
| 2025-12-11 | 16.40 | 15.55 | -0.40 | -2.51% | 15.40 | 16.42 | 144175 | 22720.30 | 5.58% |
| 2025-12-10 | 14.53 | 15.95 | 1.45 | 10.00% | 14.45 | 15.95 | 111006 | 17387.54 | 4.30% |
| 2025-12-09 | 14.24 | 14.50 | 0.23 | 1.61% | 14.24 | 14.93 | 47074 | 6893.03 | 1.82% |
| 2025-12-08 | 14.58 | 14.27 | -0.17 | -1.18% | 14.24 | 14.63 | 29262 | 4198.12 | 1.13% |
| 2025-12-05 | 14.30 | 14.44 | 0.11 | 0.77% | 14.16 | 14.47 | 17296 | 2481.65 | 0.67% |
| 2025-12-04 | 14.42 | 14.33 | -0.07 | -0.49% | 14.11 | 14.49 | 26857 | 3841.05 | 1.04% |
| 2025-12-03 | 14.56 | 14.40 | -0.15 | -1.03% | 14.33 | 14.59 | 18177 | 2619.88 | 0.70% |
| 2025-12-02 | 14.67 | 14.55 | -0.07 | -0.48% | 14.42 | 14.67 | 11272 | 1635.90 | 0.44% |
| 2025-12-01 | 14.68 | 14.62 | -0.05 | -0.34% | 14.58 | 14.80 | 21593 | 3169.52 | 0.84% |
| 2025-11-28 | 14.52 | 14.67 | 0.23 | 1.59% | 14.31 | 14.68 | 18164 | 2638.48 | 0.70% |
| 2025-11-27 | 14.49 | 14.44 | 0.04 | 0.28% | 14.25 | 14.59 | 18469 | 2669.76 | 0.72% |
| 2025-11-26 | 14.76 | 14.40 | -0.09 | -0.62% | 14.35 | 14.76 | 20242 | 2940.32 | 0.78% |
| 2025-11-25 | 14.40 | 14.49 | 0.08 | 0.56% | 14.40 | 14.75 | 25147 | 3669.41 | 0.97% |
| 2025-11-24 | 14.48 | 14.41 | 0.01 | 0.07% | 14.36 | 14.64 | 27053 | 3904.27 | 1.05% |
| 2025-11-21 | 15.10 | 14.40 | -0.85 | -5.57% | 14.33 | 15.24 | 39809 | 5822.47 | 1.54% |
| 2025-11-20 | 15.42 | 15.25 | -0.23 | -1.49% | 15.18 | 15.59 | 27233 | 4168.62 | 1.05% |
| 2025-11-19 | 16.17 | 15.48 | -0.54 | -3.37% | 15.44 | 16.17 | 34955 | 5479.08 | 1.35% |
| 2025-11-18 | 16.00 | 16.02 | -0.02 | -0.12% | 15.88 | 16.10 | 20507 | 3280.55 | 0.79% |
| 2025-11-17 | 16.30 | 16.04 | -0.14 | -0.87% | 15.92 | 16.32 | 26772 | 4304.99 | 1.04% |
| 2025-11-14 | 16.28 | 16.18 | -0.08 | -0.49% | 16.12 | 16.38 | 20024 | 3254.57 | 0.78% |
| 2025-11-13 | 16.36 | 16.26 | -0.10 | -0.61% | 16.11 | 16.43 | 22895 | 3724.52 | 0.89% |
| 2025-11-12 | 16.69 | 16.36 | -0.37 | -2.21% | 16.29 | 16.70 | 26505 | 4356.91 | 1.03% |
| 2025-11-11 | 16.73 | 16.73 | -0.14 | -0.83% | 16.65 | 17.01 | 28832 | 4838.03 | 1.12% |
| 2025-11-10 | 16.95 | 16.87 | -0.10 | -0.59% | 16.60 | 17.09 | 34205 | 5758.79 | 1.32% |
| 2025-11-07 | 17.01 | 16.97 | -0.13 | -0.76% | 16.90 | 17.22 | 35505 | 6056.34 | 1.37% |
| 2025-11-06 | 17.33 | 17.10 | -0.23 | -1.33% | 16.99 | 17.45 | 54630 | 9370.10 | 2.12% |
| 2025-11-05 | 17.26 | 17.33 | 0.16 | 0.93% | 16.70 | 17.45 | 73854 | 12708.09 | 2.86% |
| 2025-11-04 | 17.00 | 17.17 | 0.36 | 2.14% | 16.85 | 18.41 | 154206 | 27118.56 | 5.97% |
| 2025-11-03 | 15.70 | 16.81 | 1.09 | 6.93% | 15.56 | 17.27 | 117313 | 19458.90 | 4.54% |
| 2025-10-31 | 15.25 | 15.72 | 0.48 | 3.15% | 15.13 | 15.98 | 52957 | 8313.96 | 2.05% |
| 2025-10-30 | 15.71 | 15.24 | -0.52 | -3.30% | 15.20 | 15.82 | 37436 | 5775.12 | 1.45% |
| 2025-10-29 | 15.90 | 15.76 | -0.22 | -1.38% | 15.41 | 15.90 | 39641 | 6193.05 | 1.53% |
| 2025-10-28 | 15.50 | 15.98 | 0.23 | 1.46% | 15.40 | 16.15 | 61534 | 9697.13 | 2.38% |
| 2025-10-27 | 15.90 | 15.75 | -0.08 | -0.51% | 15.60 | 15.98 | 25984 | 4106.87 | 1.01% |
| 2025-10-24 | 15.79 | 15.83 | 0.02 | 0.13% | 15.75 | 15.95 | 17616 | 2787.14 | 0.68% |
| 2025-10-23 | 15.92 | 15.81 | -0.07 | -0.44% | 15.50 | 15.92 | 27330 | 4286.77 | 1.06% |
| 2025-10-22 | 16.06 | 15.88 | -0.27 | -1.67% | 15.80 | 16.11 | 27465 | 4376.18 | 1.06% |
| 2025-10-21 | 16.12 | 16.15 | 0.03 | 0.19% | 16.02 | 16.30 | 35163 | 5680.56 | 1.36% |
| 2025-10-20 | 16.57 | 16.12 | -0.07 | -0.43% | 15.80 | 16.57 | 56748 | 9162.67 | 2.20% |
| 2025-10-17 | 16.40 | 16.19 | -0.21 | -1.28% | 15.96 | 16.52 | 45840 | 7427.63 | 1.77% |
| 2025-10-16 | 16.72 | 16.40 | -0.31 | -1.86% | 16.27 | 16.72 | 49464 | 8133.20 | 1.92% |
| 2025-10-15 | 15.80 | 16.71 | 0.84 | 5.29% | 15.72 | 16.88 | 103852 | 17131.68 | 4.02% |
| 2025-10-14 | 16.09 | 15.87 | -0.13 | -0.81% | 15.80 | 16.66 | 67005 | 10855.00 | 2.59% |
上证大盘股票行情在线 K线走势图
越剑智能(603095)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
