越剑智能（603095）历史行情

以下为越剑智能近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-14	13.540	13.100	13.550	13.070	-0.300	-2.239%	168.84万	0.22亿	0.654%
2026-10-13	13.200	13.400	13.540	12.850	-0.010	-0.070%	2.28万	0.30亿	0.880%
2026-10-12	13.700	13.410	13.750	13.330	-0.290	-2.120%	2.17万	0.29亿	0.840%
2026-10-09	13.760	13.700	13.780	13.000	-0.120	-0.870%	3.25万	0.44亿	1.260%
2026-10-08	14.010	13.820	14.190	13.690	-0.190	-1.360%	3.19万	0.44亿	1.240%
2026-10-07	14.190	14.010	14.200	13.800	-0.100	-0.709%	314.37万	0.44亿	1.217%
2026-10-06	14.190	14.010	14.200	13.800	-0.100	-0.709%	314.37万	0.44亿	1.217%
2026-10-05	14.190	14.010	14.200	13.800	-0.100	-0.709%	314.37万	0.44亿	1.217%
2026-10-02	14.190	14.010	14.200	13.800	-0.100	-0.709%	314.37万	0.44亿	1.217%
2026-10-01	14.190	14.010	14.200	13.800	-0.100	-0.709%	314.37万	0.44亿	1.217%
2026-09-30	14.190	14.010	14.200	13.800	-0.100	-0.710%	3.14万	0.44亿	1.220%
2026-09-29	14.230	14.110	14.420	13.980	-0.160	-1.120%	3.17万	0.45亿	1.230%
2026-09-28	13.950	14.270	14.700	13.950	-0.160	-1.110%	5.03万	0.72亿	1.950%
2026-09-27	14.900	14.430	14.990	14.420	-0.330	-2.236%	496.98万	0.73亿	1.924%
2026-09-24	14.900	14.430	14.990	14.420	-0.330	-2.240%	4.97万	0.73亿	1.920%
2026-09-23	14.600	14.760	15.280	14.480	0.140	0.960%	7.46万	1.10亿	2.890%
2026-09-22	14.600	14.620	14.710	14.440	0.030	0.210%	4.31万	0.63亿	1.670%
2026-09-21	14.340	14.590	14.710	14.280	0.240	1.670%	4.66万	0.68亿	1.800%
2026-09-18	14.360	14.350	14.480	14.250	0.020	0.140%	4.53万	0.65亿	1.750%
2026-09-17	14.120	14.330	14.450	14.020	0.090	0.630%	4.33万	0.62亿	1.680%
2026-09-16	14.200	14.240	14.350	13.930	0.060	0.420%	4.21万	0.60亿	1.630%
2026-09-15	14.130	14.180	14.430	13.920	-0.040	-0.280%	3.63万	0.52亿	1.410%
2026-09-14	13.940	14.220	14.390	13.680	0.280	2.010%	4.10万	0.58亿	1.590%
2026-09-11	13.970	13.940	14.040	13.550	-0.210	-1.480%	5.29万	0.73亿	2.050%
2026-09-10	14.740	14.150	14.740	14.140	-0.740	-4.970%	6.24万	0.89亿	2.420%
2026-09-09	14.840	14.890	15.050	14.460	-0.100	-0.670%	7.39万	1.09亿	2.860%
2026-09-08	15.220	14.990	15.240	14.760	0.010	0.070%	5.74万	0.86亿	2.220%
2026-09-07	15.250	14.980	15.580	14.880	-0.300	-1.960%	8.20万	1.24亿	3.180%
2026-09-04	15.460	15.280	15.780	15.100	0.030	0.200%	8.68万	1.34亿	3.360%
2026-09-03	15.800	15.250	15.910	15.100	-0.370	-2.370%	9.20万	1.41亿	3.560%
2026-09-02	16.110	15.620	16.360	15.510	-0.930	-5.620%	11.00万	1.74亿	4.260%
2026-09-01	16.200	16.550	16.800	16.060	0.150	0.910%	11.34万	1.86亿	4.390%
2026-08-31	16.060	16.400	16.910	16.020	-0.580	-3.420%	13.53万	2.22亿	5.240%
2026-08-28	16.010	16.980	17.400	15.820	0.670	4.110%	21.78万	3.66亿	8.430%
2026-08-27	16.210	16.310	16.560	16.000	-0.380	-2.280%	19.32万	3.13亿	7.480%
2026-08-26	16.880	16.690	17.780	15.700	0.290	1.770%	27.07万	4.46亿	10.480%
2026-08-25	14.640	16.400	16.400	14.620	1.490	9.990%	18.21万	2.92亿	7.050%
2026-08-24	14.700	14.910	15.210	14.510	-0.350	-2.290%	14.54万	2.15亿	5.630%
2026-08-21	13.910	15.260	15.260	13.910	1.390	10.020%	7.82万	1.17亿	3.030%
2026-08-20	14.200	13.870	14.450	13.750	-0.330	-2.320%	9.89万	1.39亿	3.830%
2026-08-19	14.930	14.200	15.340	14.120	-1.320	-8.510%	13.38万	1.95亿	5.180%
2026-08-18	15.820	15.520	16.370	15.240	-0.910	-5.540%	22.17万	3.47亿	8.580%
2026-08-17	15.500	16.430	16.430	15.240	1.490	9.970%	10.13万	1.61亿	3.920%
2026-08-14	13.520	14.940	14.940	13.520	1.360	10.010%	8.22万	1.19亿	3.180%
2026-08-13	14.450	13.580	14.680	13.540	-0.870	-6.020%	15.84万	2.20亿	6.130%
2026-08-12	13.140	14.450	14.450	13.080	1.310	9.970%	7.08万	0.98亿	2.740%
2026-08-11	13.220	13.140	13.280	12.970	-0.080	-0.610%	2.32万	0.31亿	0.900%
2026-08-10	13.100	13.220	13.240	12.870	0.170	1.300%	2.74万	0.36亿	1.060%
2026-08-07	13.120	13.050	13.180	12.750	-0.050	-0.380%	2.80万	0.36亿	1.080%
2026-08-06	12.730	13.100	13.160	12.730	0.190	1.470%	3.37万	0.44亿	1.310%
2026-08-05	12.710	12.910	13.140	12.650	0.250	1.970%	4.00万	0.51亿	1.550%
2026-08-04	12.500	12.660	12.720	12.430	0.230	1.850%	2.99万	0.38亿	1.160%
2026-08-03	12.320	12.430	12.460	12.030	0.350	2.900%	3.13万	0.38亿	1.210%
2026-07-31	12.050	12.080	12.260	11.800	0.260	2.200%	2.80万	0.34亿	1.080%
2026-07-30	12.100	11.820	12.280	11.690	-0.400	-3.270%	3.05万	0.37亿	1.180%
2026-07-29	12.030	12.220	12.300	11.940	0.170	1.410%	3.42万	0.41亿	1.320%
2026-07-28	11.840	12.050	12.250	11.770	0.050	0.420%	2.79万	0.34亿	1.080%
2026-07-27	11.380	12.000	12.010	11.380	0.480	4.170%	3.20万	0.38亿	1.240%
2026-07-24	11.770	11.520	11.870	11.430	-0.340	-2.870%	2.81万	0.33亿	1.090%
2026-07-23	11.400	11.860	11.880	11.400	0.460	4.040%	3.74万	0.44亿	1.450%
2026-07-22	11.370	11.400	11.650	11.200	-0.190	-1.640%	4.18万	0.48亿	1.620%
2026-07-21	11.400	11.590	11.640	10.630	0.110	0.960%	7.17万	0.80亿	2.780%
2026-07-20	12.130	11.480	12.490	11.340	-0.710	-5.820%	5.13万	0.61亿	1.990%
2026-07-17	13.000	12.190	13.000	12.050	-0.740	-5.720%	4.25万	0.53亿	1.650%
2026-07-16	13.100	12.930	13.210	12.630	-0.090	-0.690%	3.60万	0.47亿	1.390%
2026-07-15	12.700	13.020	13.200	12.660	0.160	1.240%	3.12万	0.41亿	1.210%
2026-07-14	12.590	12.860	12.860	12.350	0.260	2.060%	2.56万	0.32亿	0.990%
2026-07-13	13.300	12.600	13.300	12.500	-0.750	-5.620%	3.67万	0.47亿	1.420%
2026-07-10	12.960	13.350	13.700	12.900	0.330	2.530%	4.40万	0.59亿	1.700%
2026-07-09	13.280	13.020	13.290	12.580	-0.160	-1.210%	4.01万	0.52亿	1.550%
2026-07-08	13.500	13.180	13.510	13.120	-0.320	-2.370%	2.63万	0.35亿	1.020%
2026-07-07	14.030	13.500	14.120	13.500	-0.530	-3.780%	3.24万	0.44亿	1.250%
2026-07-06	14.880	14.030	14.920	14.020	-0.720	-4.880%	4.62万	0.66亿	1.790%
2026-07-03	14.450	14.750	14.990	14.150	0.580	4.090%	5.17万	0.76亿	2.000%
2026-07-02	14.280	14.170	14.730	14.150	-0.130	-0.910%	4.18万	0.60亿	1.620%
2026-07-01	14.580	14.300	14.580	14.080	-0.020	-0.140%	4.25万	0.61亿	1.640%
2026-06-30	14.070	14.320	14.500	14.010	0.180	1.270%	4.22万	0.60亿	1.630%
2026-06-29	14.320	14.140	14.580	13.660	-0.180	-1.260%	6.37万	0.90亿	2.470%
2026-06-26	15.020	14.320	15.040	14.150	-0.690	-4.600%	6.63万	0.96亿	2.570%
2026-06-25	15.520	15.010	15.850	14.900	-0.550	-3.530%	5.53万	0.84亿	2.140%
2026-06-24	16.270	15.560	16.500	15.350	-0.640	-3.950%	4.94万	0.78亿	1.910%
2026-06-23	15.850	16.200	16.380	15.850	0.200	1.250%	4.33万	0.70亿	1.680%
2026-06-22	16.600	16.000	16.750	15.700	-0.660	-3.960%	6.56万	1.05亿	2.540%
2026-06-18	17.090	16.660	17.260	16.570	-0.320	-1.880%	5.00万	0.84亿	1.930%
2026-06-17	17.870	16.980	18.170	16.900	-1.200	-6.600%	6.93万	1.20亿	2.680%
2026-06-16	17.850	18.180	18.290	17.600	0.190	1.060%	3.56万	0.64亿	1.380%
2026-06-15	17.800	17.990	18.140	17.590	0.440	2.510%	3.66万	0.66亿	1.420%
2026-06-12	17.900	17.550	18.470	17.540	-0.080	-0.450%	5.46万	0.98亿	2.120%
2026-06-11	17.400	17.630	17.830	17.400	-0.190	-1.070%	2.57万	0.45亿	0.990%
2026-06-10	17.810	17.820	17.960	17.120	0.100	0.560%	4.45万	0.78亿	1.720%
2026-06-09	18.230	17.720	18.230	17.570	-0.210	-1.170%	3.20万	0.57亿	1.240%
2026-06-08	18.340	17.930	18.680	17.700	-0.850	-4.530%	4.61万	0.84亿	1.790%
2026-06-05	19.350	18.780	19.350	18.410	-0.360	-1.880%	6.08万	1.14亿	2.350%
2026-06-04	19.150	19.140	19.350	18.810	-0.040	-0.210%	3.21万	0.61亿	1.240%
2026-06-03	19.200	19.180	19.530	18.820	-0.030	-0.160%	3.56万	0.68亿	1.380%
2026-06-02	19.530	19.210	19.720	18.700	-0.510	-2.590%	4.12万	0.79亿	1.600%
2026-06-01	19.670	19.720	20.020	19.220	-0.190	-0.950%	4.09万	0.80亿	1.580%
2026-05-29	20.020	19.910	20.570	19.660	-0.010	-0.050%	5.08万	1.02亿	1.970%
2026-05-28	19.850	19.920	20.160	19.270	0.020	0.100%	5.16万	1.02亿	2.000%
2026-05-27	20.950	19.900	20.950	19.850	-0.840	-4.050%	5.65万	1.14亿	2.190%
2026-05-26	20.700	20.740	21.040	20.010	-0.070	-0.340%	6.88万	1.41亿	2.660%
2026-05-25	21.500	20.810	22.140	20.760	-0.820	-3.790%	8.15万	1.72亿	3.150%
2026-05-22	22.100	21.630	22.590	21.400	-0.450	-2.040%	6.12万	1.32亿	2.370%
2026-05-21	22.200	22.080	23.050	21.700	-0.190	-0.850%	9.59万	2.16亿	3.710%
2026-05-20	21.740	22.270	22.550	21.380	0.530	2.440%	8.96万	1.98亿	3.470%
2026-05-19	22.330	21.740	22.500	20.700	-0.560	-2.510%	11.68万	2.52亿	4.520%
2026-05-18	23.530	22.300	23.990	22.100	-1.780	-7.390%	14.09万	3.19亿	5.450%
2026-05-15	24.280	24.080	25.170	23.860	-0.510	-2.070%	12.18万	2.97亿	4.720%
2026-05-14	24.470	24.590	26.280	24.450	-0.850	-3.340%	13.63万	3.41亿	5.280%
2026-05-13	24.310	25.440	26.600	24.010	0.790	3.200%	19.01万	4.86亿	7.360%
2026-05-12	24.810	24.650	24.850	23.410	-0.530	-2.100%	17.92万	4.32亿	6.940%
2026-05-11	26.000	25.180	26.000	24.500	-0.680	-2.630%	21.47万	5.38亿	8.310%
2026-05-08	25.360	25.860	27.200	24.420	-0.740	-2.780%	29.17万	7.54亿	11.300%
2026-05-07	24.000	26.600	26.600	24.000	2.420	10.010%	32.90万	8.50亿	12.740%
2026-05-06	27.770	24.180	27.770	23.690	-1.190	-4.690%	29.63万	7.30亿	11.470%
2026-04-30	25.370	25.370	25.370	25.370	2.310	10.020%	3.76万	0.95亿	1.460%
2026-04-29	20.750	23.060	23.060	19.500	2.100	10.020%	23.93万	5.12亿	9.270%
2026-04-28	20.490	20.960	20.960	19.050	1.910	10.030%	8.35万	1.72亿	3.230%
2026-04-27	17.800	19.050	19.050	17.010	1.730	9.990%	11.17万	2.07亿	4.320%
2026-04-24	17.310	17.320	17.580	16.890	-0.200	-1.140%	3.65万	0.63亿	1.410%
2026-04-23	18.110	17.520	18.260	17.330	-0.750	-4.110%	4.82万	0.85亿	1.860%
2026-04-22	17.990	18.270	18.720	17.840	0.230	1.270%	4.41万	0.81亿	1.710%
2026-04-21	17.790	18.040	18.470	17.450	0.250	1.410%	4.18万	0.75亿	1.620%
2026-04-20	18.210	17.790	18.210	17.670	-0.460	-2.520%	3.14万	0.56亿	1.220%
2026-04-17	18.020	18.250	18.550	17.730	0.230	1.280%	2.48万	0.45亿	0.960%
2026-04-16	17.670	18.020	18.270	17.570	0.340	1.920%	2.59万	0.47亿	1.000%
2026-04-15	17.950	17.680	18.180	17.580	0.000	0.000%	2.26万	0.00亿	0.000%
2026-04-14	18.240	17.920	18.240	17.670	0.040	0.224%	1.76万	0.00亿	0.000%
2026-04-13	17.680	17.880	17.930	17.250	0.000	0.000%	3.03万	0.00亿	0.000%
2026-04-10	17.880	18.180	18.320	17.880	0.000	0.000%	1.62万	0.00亿	0.000%
2026-04-09	18.180	17.880	18.200	17.790	0.000	0.000%	2.58万	0.00亿	0.000%
2026-04-08	17.970	18.180	18.450	17.670	0.000	0.000%	2.82万	0.00亿	0.000%
2026-04-07	17.150	17.500	17.590	17.150	0.000	0.000%	1.84万	0.00亿	0.000%
2026-04-03	17.480	17.160	17.700	17.100	0.000	0.000%	2.16万	0.00亿	0.000%
2026-04-02	17.950	17.500	18.140	17.420	0.000	0.000%	2.01万	0.00亿	0.000%
2026-04-01	18.190	17.950	18.270	17.840	0.000	0.000%	2.14万	0.00亿	0.000%