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 |
|---|
| 2026-03-26 | 23.80 | 23.18 | -0.77 | -3.22% | 23.05 | 24.09 | 33104 | 7755.29 | 2.24% |
| 2026-03-25 | 24.00 | 23.95 | -0.44 | -1.80% | 23.73 | 24.93 | 62746 | 15220.07 | 4.25% |
| 2026-03-24 | 23.55 | 24.39 | 1.36 | 5.91% | 23.10 | 25.33 | 82039 | 20225.06 | 5.56% |
| 2026-03-23 | 23.80 | 23.03 | -1.08 | -4.48% | 22.61 | 23.89 | 23943 | 5554.49 | 1.62% |
| 2026-03-20 | 24.91 | 24.11 | -0.71 | -2.86% | 24.11 | 25.05 | 15844 | 3882.46 | 1.07% |
| 2026-03-19 | 25.12 | 24.82 | -0.56 | -2.21% | 24.56 | 25.28 | 12228 | 3037.75 | 0.83% |
| 2026-03-18 | 24.80 | 25.38 | 0.51 | 2.05% | 24.70 | 25.38 | 13466 | 3372.86 | 0.91% |
| 2026-03-17 | 25.03 | 24.87 | -0.16 | -0.64% | 24.75 | 25.58 | 22328 | 5621.63 | 1.51% |
| 2026-03-16 | 24.21 | 25.03 | 0.72 | 2.96% | 24.12 | 25.21 | 21098 | 5224.58 | 1.43% |
| 2026-03-13 | 24.35 | 24.31 | -0.04 | -0.16% | 24.19 | 24.75 | 11006 | 2690.32 | 0.75% |
| 2026-03-12 | 24.79 | 24.35 | -0.44 | -1.77% | 24.30 | 24.82 | 12815 | 3139.28 | 0.87% |
| 2026-03-11 | 25.13 | 24.79 | -0.49 | -1.94% | 24.73 | 25.58 | 16765 | 4201.15 | 1.14% |
| 2026-03-10 | 24.97 | 25.28 | 0.67 | 2.72% | 24.85 | 25.35 | 15478 | 3898.63 | 1.05% |
| 2026-03-09 | 24.68 | 24.61 | -0.51 | -2.03% | 24.23 | 24.88 | 12534 | 3071.68 | 0.85% |
| 2026-03-06 | 24.43 | 25.12 | 0.24 | 0.96% | 24.43 | 25.26 | 9446 | 2370.54 | 0.64% |
| 2026-03-05 | 24.42 | 24.88 | 0.78 | 3.24% | 24.42 | 25.04 | 16591 | 4113.17 | 1.12% |
| 2026-03-04 | 24.27 | 24.10 | -0.41 | -1.67% | 23.89 | 24.72 | 17742 | 4305.00 | 1.20% |
| 2026-03-03 | 25.69 | 24.51 | -1.18 | -4.59% | 24.51 | 26.14 | 21217 | 5354.79 | 1.44% |
| 2026-03-02 | 26.60 | 25.69 | -1.35 | -4.99% | 25.67 | 26.95 | 28038 | 7297.48 | 1.90% |
| 2026-02-27 | 27.20 | 27.04 | -0.19 | -0.70% | 26.83 | 27.29 | 14040 | 3789.71 | 0.95% |
| 2026-02-26 | 26.60 | 27.23 | 0.73 | 2.75% | 26.41 | 27.31 | 26828 | 7244.53 | 1.82% |
| 2026-02-25 | 26.33 | 26.50 | 0.17 | 0.65% | 26.09 | 26.70 | 13208 | 3490.86 | 0.89% |
| 2026-02-24 | 26.66 | 26.33 | -0.13 | -0.49% | 26.03 | 26.95 | 13327 | 3511.77 | 0.90% |
| 2026-02-13 | 26.27 | 26.46 | 0.19 | 0.72% | 26.20 | 26.67 | 12527 | 3321.34 | 0.85% |
| 2026-02-12 | 26.17 | 26.27 | 0.03 | 0.11% | 26.09 | 26.53 | 9721 | 2558.30 | 0.66% |
| 2026-02-11 | 26.36 | 26.24 | -0.12 | -0.46% | 26.06 | 26.56 | 9673 | 2547.13 | 0.65% |
| 2026-02-10 | 26.69 | 26.36 | -0.20 | -0.75% | 26.30 | 26.86 | 13280 | 3522.80 | 0.90% |
| 2026-02-09 | 26.48 | 26.56 | 0.35 | 1.34% | 26.36 | 26.75 | 12041 | 3199.02 | 0.82% |
| 2026-02-06 | 26.06 | 26.21 | 0.15 | 0.58% | 25.70 | 26.55 | 10005 | 2624.28 | 0.68% |
| 2026-02-05 | 26.40 | 26.06 | -0.61 | -2.29% | 25.93 | 26.53 | 14314 | 3746.73 | 0.97% |
| 2026-02-04 | 26.87 | 26.67 | -0.26 | -0.97% | 26.36 | 26.99 | 17092 | 4568.35 | 1.16% |
| 2026-02-03 | 26.68 | 26.93 | 0.60 | 2.28% | 26.33 | 27.05 | 21353 | 5721.51 | 1.45% |
| 2026-02-02 | 26.21 | 26.33 | 0.12 | 0.46% | 26.06 | 27.80 | 34357 | 9262.75 | 2.33% |
| 2026-01-30 | 25.67 | 26.21 | 0.02 | 0.08% | 25.30 | 26.67 | 23998 | 6225.83 | 1.62% |
| 2026-01-29 | 26.88 | 26.19 | -0.76 | -2.82% | 26.00 | 26.95 | 22805 | 6028.41 | 1.54% |
| 2026-01-28 | 27.64 | 26.95 | -0.55 | -2.00% | 26.78 | 27.88 | 20661 | 5579.88 | 1.40% |
| 2026-01-27 | 26.90 | 27.50 | 0.48 | 1.78% | 26.22 | 27.72 | 29741 | 8065.46 | 2.01% |
| 2026-01-26 | 27.57 | 27.02 | -0.66 | -2.38% | 26.82 | 27.70 | 30838 | 8366.31 | 2.09% |
| 2026-01-23 | 27.64 | 27.68 | 0.08 | 0.29% | 27.23 | 27.93 | 27075 | 7448.78 | 1.83% |
| 2026-01-22 | 27.97 | 27.60 | -0.35 | -1.25% | 27.30 | 28.05 | 28121 | 7749.69 | 1.90% |
| 2026-01-21 | 27.12 | 27.95 | 0.54 | 1.97% | 27.10 | 28.19 | 43225 | 11990.31 | 2.93% |
| 2026-01-20 | 27.25 | 27.41 | 0.13 | 0.48% | 27.08 | 28.31 | 46247 | 12830.88 | 3.13% |
| 2026-01-19 | 27.48 | 27.28 | -0.29 | -1.05% | 27.09 | 28.28 | 45189 | 12388.77 | 3.06% |
| 2026-01-16 | 26.52 | 27.57 | 1.17 | 4.43% | 26.24 | 27.88 | 75733 | 20677.77 | 5.13% |
| 2026-01-15 | 26.10 | 26.40 | 0.20 | 0.76% | 25.95 | 26.48 | 22345 | 5860.96 | 1.51% |
| 2026-01-14 | 26.42 | 26.20 | -0.30 | -1.13% | 25.93 | 26.74 | 39843 | 10494.44 | 2.70% |
| 2026-01-13 | 26.59 | 26.50 | -0.08 | -0.30% | 26.10 | 27.19 | 54904 | 14717.51 | 3.72% |
| 2026-01-12 | 26.90 | 26.58 | -0.32 | -1.19% | 26.42 | 26.90 | 41468 | 11020.66 | 2.81% |
| 2026-01-09 | 26.25 | 26.90 | 0.50 | 1.89% | 25.90 | 26.92 | 47632 | 12627.41 | 3.23% |
| 2026-01-08 | 26.10 | 26.40 | 0.21 | 0.80% | 26.04 | 26.77 | 46591 | 12315.73 | 3.15% |
| 2026-01-07 | 25.90 | 26.19 | 0.35 | 1.35% | 25.88 | 26.52 | 46919 | 12302.56 | 3.18% |
| 2026-01-06 | 25.72 | 25.84 | 0.04 | 0.16% | 25.60 | 26.10 | 34866 | 8995.58 | 2.36% |
| 2026-01-05 | 24.98 | 25.80 | 1.03 | 4.16% | 24.98 | 26.19 | 44492 | 11450.43 | 3.01% |
| 2025-12-31 | 25.06 | 24.77 | -0.12 | -0.48% | 24.74 | 25.35 | 21580 | 5375.99 | 1.46% |
| 2025-12-30 | 25.36 | 24.89 | -0.55 | -2.16% | 24.85 | 25.47 | 29139 | 7311.13 | 1.97% |
| 2025-12-29 | 25.81 | 25.44 | -0.64 | -2.45% | 25.30 | 26.01 | 41807 | 10687.61 | 2.83% |
| 2025-12-26 | 25.96 | 26.08 | 0.00 | 0.00% | 25.48 | 26.69 | 72758 | 19051.06 | 4.93% |
| 2025-12-25 | 25.28 | 26.08 | 0.66 | 2.60% | 25.15 | 26.70 | 76918 | 19855.14 | 5.21% |
| 2025-12-24 | 25.90 | 25.42 | -1.08 | -4.08% | 25.28 | 26.18 | 94125 | 24070.78 | 6.37% |
| 2025-12-23 | 24.59 | 26.50 | 1.90 | 7.72% | 24.27 | 27.06 | 140266 | 36944.22 | 9.50% |
| 2025-12-22 | 23.88 | 24.60 | 0.81 | 3.40% | 23.75 | 25.20 | 54893 | 13461.36 | 3.72% |
| 2025-12-19 | 23.57 | 23.79 | 0.28 | 1.19% | 23.42 | 23.85 | 9084 | 2155.48 | 0.62% |
| 2025-12-18 | 23.44 | 23.51 | 0.02 | 0.09% | 23.36 | 23.85 | 9386 | 2220.67 | 0.64% |
| 2025-12-17 | 23.12 | 23.49 | 0.23 | 0.99% | 22.61 | 23.62 | 15098 | 3478.69 | 1.02% |
| 2025-12-16 | 23.65 | 23.26 | -0.43 | -1.82% | 23.14 | 23.66 | 10410 | 2427.21 | 0.70% |
| 2025-12-15 | 23.75 | 23.69 | -0.23 | -0.96% | 23.61 | 23.99 | 6647 | 1580.28 | 0.45% |
| 2025-12-12 | 23.89 | 23.92 | 0.22 | 0.93% | 23.55 | 24.19 | 9620 | 2299.67 | 0.65% |
| 2025-12-11 | 24.08 | 23.70 | -0.31 | -1.29% | 23.70 | 24.08 | 7861 | 1874.22 | 0.53% |
| 2025-12-10 | 23.90 | 24.01 | 0.06 | 0.25% | 23.78 | 24.10 | 7133 | 1708.41 | 0.48% |
| 2025-12-09 | 24.01 | 23.95 | -0.20 | -0.83% | 23.77 | 24.28 | 8225 | 1973.55 | 0.56% |
| 2025-12-08 | 24.00 | 24.15 | 0.13 | 0.54% | 23.96 | 24.23 | 10830 | 2612.47 | 0.73% |
| 2025-12-05 | 23.58 | 24.02 | 0.45 | 1.91% | 23.40 | 24.06 | 13622 | 3233.95 | 0.92% |
| 2025-12-04 | 23.50 | 23.57 | 0.07 | 0.30% | 23.22 | 23.83 | 10560 | 2480.32 | 0.72% |
| 2025-12-03 | 23.67 | 23.50 | -0.17 | -0.72% | 23.35 | 23.76 | 9699 | 2280.03 | 0.66% |
| 2025-12-02 | 23.90 | 23.67 | -0.27 | -1.13% | 23.62 | 23.92 | 5193 | 1231.37 | 0.35% |
| 2025-12-01 | 23.64 | 23.94 | 0.30 | 1.27% | 23.52 | 23.99 | 10752 | 2564.73 | 0.73% |
| 2025-11-28 | 23.37 | 23.64 | 0.19 | 0.81% | 23.26 | 23.73 | 6411 | 1507.82 | 0.43% |
| 2025-11-27 | 23.20 | 23.45 | 0.15 | 0.64% | 23.20 | 23.62 | 5983 | 1403.77 | 0.41% |
| 2025-11-26 | 23.46 | 23.30 | -0.24 | -1.02% | 23.23 | 23.65 | 6644 | 1557.38 | 0.45% |
| 2025-11-25 | 23.29 | 23.54 | 0.29 | 1.25% | 23.24 | 23.76 | 10730 | 2529.47 | 0.73% |
上证大盘股票行情在线 K线走势图
盛剑科技(603324)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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
