盛剑科技(603324)股票行情
盛剑科技(603324)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 |
|---|
| 2025-04-21 | 23.60 | 23.87 | 0.22 | 0.93% | 23.37 | 23.90 | 9812 | 2328.84 | 0.66% |
| 2025-04-18 | 24.00 | 23.65 | -0.34 | -1.42% | 23.52 | 24.09 | 15942 | 3784.96 | 1.07% |
| 2025-04-17 | 23.75 | 23.99 | 0.19 | 0.80% | 23.51 | 24.45 | 24551 | 5929.36 | 1.65% |
| 2025-04-16 | 23.91 | 23.80 | -0.36 | -1.49% | 23.41 | 24.03 | 13391 | 3180.99 | 0.90% |
| 2025-04-15 | 24.10 | 24.16 | -0.03 | -0.12% | 23.80 | 24.33 | 20354 | 4886.72 | 1.37% |
| 2025-04-14 | 24.01 | 24.19 | 0.41 | 1.72% | 23.74 | 24.39 | 31701 | 7622.62 | 2.13% |
| 2025-04-11 | 23.01 | 23.78 | 0.33 | 1.41% | 23.01 | 24.28 | 32491 | 7743.73 | 2.18% |
| 2025-04-10 | 23.72 | 23.45 | 0.10 | 0.43% | 23.45 | 24.24 | 32202 | 7667.35 | 2.16% |
| 2025-04-09 | 22.39 | 23.35 | -0.15 | -0.64% | 21.22 | 23.60 | 31129 | 7068.71 | 2.09% |
| 2025-04-08 | 23.50 | 23.50 | -0.48 | -2.00% | 22.13 | 24.11 | 38435 | 8817.56 | 2.58% |
| 2025-04-07 | 24.90 | 23.98 | -2.66 | -9.98% | 23.98 | 25.28 | 26421 | 6393.67 | 1.77% |
| 2025-04-03 | 26.68 | 26.64 | -0.45 | -1.66% | 26.10 | 27.45 | 31964 | 8516.90 | 2.14% |
| 2025-04-02 | 27.71 | 27.09 | -0.22 | -0.81% | 26.77 | 27.71 | 36609 | 9942.57 | 2.46% |
| 2025-04-01 | 26.59 | 27.31 | 0.61 | 2.28% | 26.42 | 27.63 | 37754 | 10247.79 | 2.53% |
| 2025-03-31 | 25.85 | 26.70 | 0.40 | 1.52% | 25.85 | 26.87 | 29198 | 7720.57 | 1.96% |
| 2025-03-28 | 27.18 | 26.30 | -0.39 | -1.46% | 26.27 | 27.51 | 40185 | 10810.71 | 2.70% |
| 2025-03-27 | 25.90 | 26.69 | 0.79 | 3.05% | 25.42 | 27.00 | 43024 | 11419.95 | 2.89% |
| 2025-03-26 | 25.53 | 25.90 | 0.21 | 0.82% | 25.52 | 26.07 | 15039 | 3895.56 | 1.01% |
| 2025-03-25 | 25.70 | 25.69 | -0.21 | -0.81% | 25.51 | 26.35 | 20538 | 5301.28 | 1.38% |
| 2025-03-24 | 27.11 | 25.90 | -1.21 | -4.46% | 25.30 | 27.11 | 33951 | 8875.24 | 2.28% |
| 2025-03-21 | 27.50 | 27.11 | -0.60 | -2.17% | 26.95 | 27.79 | 26255 | 7170.21 | 1.76% |
| 2025-03-20 | 27.76 | 27.71 | -0.14 | -0.50% | 27.49 | 28.08 | 28918 | 8039.21 | 1.94% |
| 2025-03-19 | 28.20 | 27.85 | -0.47 | -1.66% | 27.80 | 28.42 | 42229 | 11858.25 | 2.83% |
| 2025-03-18 | 27.70 | 28.32 | -0.22 | -0.77% | 27.68 | 28.66 | 82763 | 23364.87 | 5.55% |
| 2025-03-17 | 26.88 | 28.54 | 1.81 | 6.77% | 26.73 | 29.40 | 120166 | 34546.12 | 8.06% |
| 2025-03-14 | 26.25 | 26.73 | 0.51 | 1.95% | 25.98 | 26.78 | 16671 | 4405.47 | 1.12% |
| 2025-03-13 | 26.70 | 26.22 | -0.53 | -1.98% | 25.97 | 26.73 | 21533 | 5654.77 | 1.44% |
| 2025-03-12 | 27.03 | 26.75 | -0.20 | -0.74% | 26.69 | 27.05 | 17458 | 4681.95 | 1.17% |
| 2025-03-11 | 26.70 | 26.95 | -0.01 | -0.04% | 26.65 | 27.05 | 16683 | 4473.45 | 1.12% |
| 2025-03-10 | 26.93 | 26.96 | 0.00 | 0.00% | 26.84 | 27.48 | 18120 | 4913.67 | 1.22% |
| 2025-03-07 | 27.33 | 26.96 | -0.36 | -1.32% | 26.84 | 27.35 | 19863 | 5376.02 | 1.33% |
| 2025-03-06 | 27.39 | 27.32 | -0.06 | -0.22% | 27.25 | 27.53 | 27479 | 7528.86 | 1.84% |
| 2025-03-05 | 27.46 | 27.38 | -0.09 | -0.33% | 26.97 | 27.69 | 24515 | 6707.21 | 1.64% |
| 2025-03-04 | 26.81 | 27.47 | 0.35 | 1.29% | 26.75 | 27.56 | 27917 | 7597.98 | 1.87% |
| 2025-03-03 | 27.60 | 27.12 | -0.67 | -2.41% | 27.06 | 28.03 | 37676 | 10392.25 | 2.53% |
| 2025-02-28 | 27.30 | 27.79 | 0.29 | 1.05% | 26.70 | 28.29 | 60734 | 16812.96 | 4.07% |
| 2025-02-27 | 27.33 | 27.50 | 0.03 | 0.11% | 26.69 | 27.77 | 35731 | 9726.28 | 2.40% |
| 2025-02-26 | 27.30 | 27.47 | 0.14 | 0.51% | 27.29 | 27.55 | 22115 | 6066.86 | 1.48% |
| 2025-02-25 | 27.47 | 27.33 | -0.44 | -1.58% | 27.21 | 27.79 | 25240 | 6930.44 | 1.69% |
| 2025-02-24 | 28.33 | 27.77 | -0.56 | -1.98% | 27.60 | 28.33 | 35299 | 9821.33 | 2.37% |
| 2025-02-21 | 27.60 | 28.33 | 0.74 | 2.68% | 27.28 | 28.53 | 59414 | 16615.51 | 3.99% |
| 2025-02-20 | 27.30 | 27.59 | 0.24 | 0.88% | 26.75 | 27.96 | 41272 | 11249.98 | 2.77% |
| 2025-02-19 | 26.75 | 27.35 | 0.27 | 1.00% | 26.72 | 27.59 | 36379 | 9914.92 | 2.44% |
| 2025-02-18 | 26.60 | 27.08 | 0.30 | 1.12% | 26.45 | 27.95 | 46701 | 12681.73 | 3.13% |
| 2025-02-17 | 26.22 | 26.78 | 0.63 | 2.41% | 26.00 | 27.18 | 27078 | 7179.63 | 1.82% |
| 2025-02-14 | 26.22 | 26.15 | -0.18 | -0.68% | 26.00 | 26.44 | 13914 | 3642.75 | 0.93% |
| 2025-02-13 | 26.82 | 26.33 | -0.42 | -1.57% | 26.28 | 26.86 | 17673 | 4682.86 | 1.19% |
| 2025-02-12 | 26.55 | 26.75 | 0.10 | 0.38% | 26.41 | 26.77 | 17528 | 4662.84 | 1.18% |
| 2025-02-11 | 26.65 | 26.65 | 0.00 | 0.00% | 26.30 | 26.93 | 19944 | 5312.94 | 1.34% |
| 2025-02-10 | 26.27 | 26.65 | 0.36 | 1.37% | 26.13 | 26.66 | 18722 | 4944.49 | 1.26% |
| 2025-02-07 | 26.39 | 26.29 | -0.09 | -0.34% | 26.00 | 26.67 | 24323 | 6421.89 | 1.63% |
| 2025-02-06 | 25.45 | 26.38 | 0.77 | 3.01% | 25.45 | 26.39 | 17981 | 4690.57 | 1.21% |
| 2025-02-05 | 25.33 | 25.61 | 0.48 | 1.91% | 25.33 | 25.80 | 13970 | 3577.32 | 0.94% |
| 2025-01-27 | 25.70 | 25.13 | -0.37 | -1.45% | 25.00 | 25.80 | 10811 | 2736.46 | 0.73% |
| 2025-01-24 | 25.25 | 25.50 | 0.25 | 0.99% | 25.19 | 25.52 | 11236 | 2850.75 | 0.75% |
| 2025-01-23 | 25.53 | 25.25 | 0.02 | 0.08% | 25.25 | 25.82 | 17135 | 4384.63 | 1.15% |
| 2025-01-22 | 25.54 | 25.23 | -0.41 | -1.60% | 25.14 | 25.63 | 12035 | 3056.03 | 0.81% |
| 2025-01-21 | 25.78 | 25.64 | 0.05 | 0.20% | 25.24 | 25.90 | 13361 | 3404.54 | 0.90% |
| 2025-01-20 | 25.70 | 25.59 | -0.11 | -0.43% | 25.45 | 25.94 | 17067 | 4371.80 | 1.14% |
| 2025-01-17 | 24.82 | 25.70 | 0.68 | 2.72% | 24.82 | 25.73 | 25285 | 6428.87 | 1.70% |
| 2025-01-16 | 25.38 | 25.02 | -0.08 | -0.32% | 24.80 | 25.45 | 12144 | 3049.23 | 0.81% |
| 2025-01-15 | 25.58 | 25.10 | -0.34 | -1.34% | 24.95 | 25.58 | 12000 | 3016.82 | 0.80% |
| 2025-01-14 | 24.41 | 25.44 | 1.24 | 5.12% | 24.25 | 25.44 | 20086 | 5004.84 | 1.35% |
| 2025-01-13 | 23.90 | 24.20 | -0.05 | -0.21% | 23.70 | 24.31 | 10164 | 2444.22 | 0.68% |
| 2025-01-10 | 24.66 | 24.25 | -0.56 | -2.26% | 24.25 | 25.29 | 16370 | 4062.75 | 1.10% |
| 2025-01-09 | 24.75 | 24.81 | 0.03 | 0.12% | 24.57 | 25.11 | 9877 | 2462.17 | 0.66% |
| 2025-01-08 | 25.00 | 24.78 | -0.29 | -1.16% | 24.12 | 25.05 | 14246 | 3517.49 | 0.96% |
| 2025-01-07 | 24.38 | 25.07 | 0.69 | 2.83% | 24.29 | 25.09 | 15635 | 3859.52 | 1.05% |
| 2025-01-06 | 24.38 | 24.38 | -0.04 | -0.16% | 24.01 | 24.69 | 14868 | 3620.65 | 1.00% |
| 2025-01-03 | 25.01 | 24.42 | -0.67 | -2.67% | 24.41 | 25.35 | 19117 | 4753.61 | 1.28% |
| 2025-01-02 | 25.62 | 25.09 | -0.80 | -3.09% | 24.75 | 26.00 | 21883 | 5539.68 | 1.47% |
| 2024-12-31 | 26.85 | 25.89 | -1.05 | -3.90% | 25.87 | 27.12 | 22354 | 5883.33 | 1.50% |
| 2024-12-30 | 27.30 | 26.94 | -0.60 | -2.18% | 26.81 | 27.54 | 18829 | 5107.91 | 1.26% |
| 2024-12-27 | 27.95 | 27.54 | -0.41 | -1.47% | 27.53 | 28.09 | 20616 | 5732.23 | 1.38% |
| 2024-12-26 | 27.48 | 27.95 | 0.30 | 1.08% | 27.43 | 28.18 | 23329 | 6509.15 | 1.56% |
| 2024-12-25 | 27.24 | 27.65 | 0.15 | 0.55% | 26.50 | 28.20 | 29292 | 7996.45 | 1.96% |
| 2024-12-24 | 27.54 | 27.50 | 0.22 | 0.81% | 27.10 | 28.40 | 29188 | 8054.48 | 1.96% |
| 2024-12-23 | 28.29 | 27.28 | -1.47 | -5.11% | 27.14 | 28.78 | 35129 | 9788.73 | 2.36% |
| 2024-12-20 | 27.76 | 28.75 | 0.72 | 2.57% | 27.68 | 29.15 | 44718 | 12760.46 | 3.00% |
| 2024-12-19 | 26.29 | 28.03 | 1.22 | 4.55% | 26.26 | 28.15 | 47388 | 13095.38 | 3.18% |
上证大盘股票行情在线 K线走势图
