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
2026-05-06	27.77	24.18	-1.19	-4.69%	23.69	27.77	296263	73047	11.47%
2026-04-30	25.37	25.37	2.31	10.02%	25.37	25.37	37612	9542	1.46%
2026-04-29	20.75	23.06	2.10	10.02%	19.50	23.06	239288	51197	9.27%
2026-04-28	20.49	20.96	1.91	10.03%	19.05	20.96	83536	17235	3.23%
2026-04-27	17.80	19.05	1.73	9.99%	17.01	19.05	111680	20657	4.32%
2026-04-24	17.31	17.32	-0.20	-1.14%	16.89	17.58	36483	6291	1.41%
2026-04-23	18.11	17.52	-0.75	-4.11%	17.33	18.26	48154	8481	1.86%
2026-04-22	17.99	18.27	0.23	1.27%	17.84	18.72	44074	8099	1.71%
2026-04-21	17.79	18.04	0.25	1.41%	17.45	18.47	41835	7513	1.62%
2026-04-20	18.21	17.79	-0.46	-2.52%	17.67	18.21	31431	5617	1.22%
2026-04-17	18.02	18.25	0.23	1.28%	17.73	18.55	24809	4530	0.96%
2026-04-16	17.67	18.02	0.34	1.92%	17.57	18.27	25942	4660	1.00%
2026-04-15	17.95	17.68	-0.24	-1.34%	17.58	18.18	22555	4022	0.87%
2026-04-14	18.24	17.92	0.04	0.22%	17.67	18.24	17577	3132	0.68%
2026-04-13	17.68	17.88	-0.30	-1.65%	17.25	17.93	30345	5353	1.17%
2026-04-10	17.88	18.18	0.30	1.68%	17.88	18.32	16203	2939	0.63%
2026-04-09	18.18	17.88	-0.30	-1.65%	17.79	18.20	25778	4618	1.00%
2026-04-08	17.97	18.18	0.68	3.89%	17.67	18.45	28164	5129	1.09%
2026-04-07	17.15	17.50	0.34	1.98%	17.15	17.59	18393	3206	0.71%
2026-04-03	17.48	17.16	-0.34	-1.94%	17.10	17.70	21646	3746	0.84%
2026-04-02	17.95	17.50	-0.45	-2.51%	17.42	18.14	20144	3550	0.78%
2026-04-01	18.19	17.95	0.12	0.67%	17.84	18.27	21393	3858	0.83%
2026-03-31	17.65	17.83	0.11	0.62%	17.61	18.20	38543	6866	1.49%
2026-03-30	17.48	17.72	0.06	0.34%	17.25	17.89	20546	3616	0.80%
2026-03-27	17.00	17.66	0.55	3.21%	16.90	17.93	27145	4781	1.05%
2026-03-26	17.60	17.11	-0.54	-3.06%	16.90	17.67	29198	5029	1.13%
2026-03-25	17.55	17.65	0.13	0.74%	17.37	17.84	26281	4622	1.02%
2026-03-24	17.00	17.52	0.82	4.91%	16.74	17.52	42171	7257	1.63%
2026-03-23	16.87	16.70	-0.22	-1.30%	16.31	18.15	67339	11590	2.61%
2026-03-20	17.63	16.92	-0.71	-4.03%	16.82	17.78	31952	5531	1.24%
2026-03-19	18.35	17.63	-0.91	-4.91%	17.46	18.35	39057	6952	1.51%
2026-03-18	18.57	18.54	-0.03	-0.16%	18.12	18.63	31856	5843	1.23%
2026-03-17	19.01	18.57	-0.33	-1.75%	18.50	19.09	26662	5005	1.03%
2026-03-16	19.40	18.90	-0.36	-1.87%	18.57	19.50	41526	7853	1.61%
2026-03-13	19.78	19.26	-0.62	-3.12%	19.21	20.21	40094	7900	1.55%
2026-03-12	20.20	19.88	-0.40	-1.97%	19.81	20.44	35620	7130	1.38%
2026-03-11	20.25	20.28	-0.04	-0.20%	20.05	20.88	48941	9989	1.89%
2026-03-10	20.60	20.32	-0.09	-0.44%	20.07	20.70	51356	10441	1.99%
2026-03-09	20.00	20.41	-0.57	-2.72%	19.75	20.90	86745	17665	3.36%
2026-03-06	20.48	20.98	0.31	1.50%	20.22	21.25	55315	11616	2.14%
2026-03-05	21.36	20.67	-0.68	-3.19%	20.46	21.95	71213	14922	2.76%
2026-03-04	21.14	21.35	-0.34	-1.57%	20.50	22.35	87002	18638	3.37%
2026-03-03	20.49	21.69	1.20	5.86%	20.33	21.98	151377	32055	5.86%
2026-03-02	19.51	20.49	0.49	2.45%	19.07	21.50	117161	23931	4.54%
2026-02-27	20.40	20.00	-0.36	-1.77%	19.97	20.41	43695	8772	1.69%
2026-02-26	20.06	20.36	0.31	1.55%	20.00	21.23	63884	13128	2.47%
2026-02-25	20.69	20.05	-0.46	-2.24%	19.91	20.69	54457	10981	2.11%
2026-02-24	20.80	20.51	-0.08	-0.39%	20.15	20.92	42208	8659	1.63%
2026-02-13	21.46	20.59	-0.41	-1.95%	20.53	21.46	51224	10630	1.98%
2026-02-12	21.25	21.00	-0.35	-1.64%	20.25	21.35	77158	16060	2.99%
2026-02-11	20.60	21.35	0.85	4.15%	20.50	21.95	105257	22531	4.08%
2026-02-10	20.71	20.50	-0.27	-1.30%	20.16	20.75	51068	10429	1.98%
2026-02-09	20.60	20.77	0.24	1.17%	20.28	21.00	81792	16929	3.17%
2026-02-06	20.37	20.53	0.04	0.20%	20.03	20.87	60782	12514	2.35%
2026-02-05	20.59	20.49	-0.10	-0.49%	19.99	20.73	74028	15088	2.87%
2026-02-04	20.40	20.59	0.66	3.31%	19.93	20.86	151806	31165	5.88%
2026-02-03	18.23	19.93	1.81	9.99%	18.20	19.93	71047	13755	2.75%
2026-02-02	18.80	18.12	-0.56	-3.00%	18.10	18.88	60406	11196	2.34%
2026-01-30	18.86	18.68	-0.01	-0.05%	18.35	18.86	57951	10787	2.24%
2026-01-29	18.99	18.69	-0.08	-0.43%	18.33	19.46	87643	16632	3.39%
2026-01-28	19.28	18.77	-0.44	-2.29%	18.64	19.55	95854	18183	3.71%
2026-01-27	18.36	19.21	-0.23	-1.18%	18.30	19.31	181744	34157	7.04%