越剑智能 (603095) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-09-29	15.21	16.07	0.86	5.65%	15.11	16.34	110126	17497	4.26%
2025-09-26	15.07	15.21	0.14	0.93%	14.83	15.29	33684	5078	1.30%
2025-09-25	15.48	15.07	-0.38	-2.46%	14.78	15.60	75897	11470	2.94%
2025-09-24	15.09	15.75	0.47	3.08%	14.93	15.86	78168	12194	3.03%
2025-09-23	14.84	15.28	0.60	4.09%	14.50	15.34	46725	6970	1.81%
2025-09-22	14.83	14.68	-0.15	-1.01%	14.57	14.85	14660	2155	0.57%
2025-09-19	15.08	14.83	-0.20	-1.33%	14.66	15.19	25509	3792	0.99%
2025-09-18	15.30	15.03	-0.26	-1.70%	14.90	15.59	43032	6570	1.67%
2025-09-17	14.87	15.29	0.38	2.55%	14.84	15.48	55789	8527	2.16%
2025-09-16	14.65	14.91	0.31	2.12%	14.60	14.92	32126	4754	1.24%
2025-09-15	14.68	14.60	-0.08	-0.54%	14.45	14.76	21075	3071	0.82%
2025-09-12	14.80	14.68	-0.20	-1.34%	14.66	14.92	21805	3215	0.84%
2025-09-11	14.75	14.88	0.13	0.88%	14.55	14.89	19217	2831	0.74%
2025-09-10	14.75	14.75	0.02	0.14%	14.70	14.92	19753	2920	0.76%
2025-09-09	14.78	14.73	-0.10	-0.67%	14.64	14.82	15669	2305	0.61%
2025-09-08	14.88	14.83	0.05	0.34%	14.70	14.88	18522	2740	0.72%
2025-09-05	14.55	14.78	0.25	1.72%	14.43	14.81	24213	3544	0.94%
2025-09-04	14.60	14.53	-0.08	-0.55%	14.28	14.74	24946	3632	0.97%
2025-09-03	14.91	14.61	-0.29	-1.95%	14.61	15.04	21694	3217	0.84%
2025-09-02	15.00	14.90	-0.13	-0.86%	14.70	15.09	28828	4272	1.12%
2025-09-01	15.06	15.03	-0.01	-0.07%	14.91	15.14	27759	4166	1.07%
2025-08-29	15.10	15.04	-0.14	-0.92%	14.98	15.16	23760	3575	0.92%
2025-08-28	15.27	15.18	-0.09	-0.59%	14.72	15.41	42615	6424	1.65%
2025-08-27	15.78	15.27	-0.46	-2.92%	15.25	15.93	48801	7590	1.89%
2025-08-26	15.57	15.73	0.16	1.03%	15.47	15.85	38079	5962	1.47%
2025-08-25	15.68	15.57	0.03	0.19%	15.50	15.71	38189	5959	1.48%
2025-08-22	15.56	15.54	-0.07	-0.45%	15.44	15.71	34589	5374	1.34%
2025-08-21	15.63	15.61	0.01	0.06%	15.52	15.72	35014	5471	1.36%
2025-08-20	15.50	15.60	0.10	0.65%	15.39	15.60	29134	4517	1.13%
2025-08-19	15.50	15.50	0.01	0.06%	15.30	15.63	52008	8046	2.01%
2025-08-18	16.00	15.49	-0.38	-2.39%	15.38	16.00	95382	14838	3.69%
2025-08-15	15.63	15.87	0.21	1.34%	15.60	15.94	26728	4231	1.03%
2025-08-14	16.16	15.66	-0.31	-1.94%	15.62	16.16	35426	5617	1.37%
2025-08-13	16.05	15.97	-0.04	-0.25%	15.88	16.15	25563	4091	0.99%
2025-08-12	16.04	16.01	-0.01	-0.06%	15.85	16.05	19913	3176	0.77%
2025-08-11	15.89	16.02	0.14	0.88%	15.89	16.05	26771	4278	1.04%
2025-08-08	15.98	15.88	0.03	0.19%	15.69	15.98	23101	3654	0.89%
2025-08-07	16.00	15.85	-0.17	-1.06%	15.77	16.06	25568	4056	0.99%
2025-08-06	15.77	16.02	0.35	2.23%	15.69	16.06	35373	5621	1.37%
2025-08-05	15.51	15.67	0.20	1.29%	15.47	15.71	23162	3623	0.90%
2025-08-04	15.26	15.47	0.18	1.18%	15.21	15.48	19220	2958	0.74%
2025-08-01	15.08	15.29	0.18	1.19%	15.08	15.34	26840	4088	1.04%
2025-07-31	15.26	15.11	-0.19	-1.24%	15.03	15.44	32199	4895	1.25%
2025-07-30	15.69	15.30	-0.39	-2.49%	15.20	15.69	34578	5296	1.34%
2025-07-29	15.88	15.69	-0.26	-1.63%	15.54	16.03	21740	3415	0.84%
2025-07-28	15.81	15.95	0.19	1.21%	15.73	16.12	26206	4173	1.01%
2025-07-25	16.06	15.76	0.08	0.51%	15.72	16.06	18476	2927	0.72%
2025-07-24	15.60	15.68	0.08	0.51%	15.59	15.78	18642	2929	0.72%
2025-07-23	15.84	15.60	-0.23	-1.45%	15.60	15.90	19826	3118	0.77%
2025-07-22	15.99	15.83	-0.09	-0.57%	15.71	16.00	20665	3273	0.80%
2025-07-21	15.93	15.92	0.09	0.57%	15.84	16.08	17087	2724	0.66%
2025-07-18	15.72	15.83	0.11	0.70%	15.62	15.90	24065	3789	0.93%
2025-07-17	15.74	15.72	0.03	0.19%	15.65	15.90	18446	2912	0.71%
2025-07-16	15.50	15.69	0.19	1.23%	15.48	15.80	23590	3706	0.91%
2025-07-15	15.60	15.50	-0.12	-0.77%	15.28	15.68	19467	3000	0.75%
2025-07-14	15.60	15.62	0.02	0.13%	15.54	15.77	21811	3414	0.84%
2025-07-11	15.53	15.60	0.06	0.39%	15.46	15.66	12592	1963	0.49%
2025-07-10	15.47	15.54	0.03	0.19%	15.41	15.61	15711	2435	0.61%
2025-07-09	15.70	15.51	-0.12	-0.77%	15.47	15.74	18810	2933	0.73%
2025-07-08	15.40	15.63	0.24	1.56%	15.35	15.67	22150	3453	0.86%
2025-07-07	15.84	15.39	-0.32	-2.04%	15.38	15.84	34474	5338	1.33%
2025-07-04	15.71	15.71	0.00	0.00%	15.54	15.92	22009	3458	0.85%
2025-07-03	16.01	15.71	-0.31	-1.94%	15.51	16.17	36662	5753	1.42%
2025-07-02	16.52	16.02	-0.41	-2.50%	15.97	16.53	23811	3850	0.92%
2025-07-01	16.44	16.43	0.00	0.00%	16.24	16.61	21448	3523	0.83%
2025-06-30	16.32	16.43	0.11	0.67%	16.22	16.50	16915	2772	0.65%
2025-06-27	16.30	16.32	0.02	0.12%	16.18	16.42	16621	2706	0.64%
2025-06-26	16.40	16.30	-0.12	-0.73%	16.24	16.65	22824	3747	0.88%
2025-06-25	16.49	16.42	0.08	0.49%	16.21	16.53	17986	2944	0.70%
2025-06-24	16.06	16.34	0.54	3.42%	16.06	16.48	28909	4711	1.12%
2025-06-23	15.60	15.80	0.02	0.13%	15.51	15.87	11906	1874	0.46%