盛剑科技（603324）历史行情

以下为盛剑科技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
2026-10-16	21.510	21.170	21.740	20.930	-0.060	-0.283%	2.24万	0.00亿	0.000%
2026-10-15	21.020	21.230	21.700	20.770	-0.670	-3.059%	2.87万	0.00亿	0.000%
2026-10-14	22.530	21.900	22.920	21.900	-0.690	-3.054%	2.09万	0.00亿	0.000%
2026-10-13	22.240	22.590	22.780	21.280	0.120	0.534%	2.83万	0.00亿	0.000%
2026-10-12	22.810	22.470	23.190	22.190	-0.460	-2.006%	2.72万	0.00亿	0.000%
2026-10-09	23.760	22.930	23.790	21.800	-0.620	-2.633%	3.85万	0.00亿	0.000%
2026-10-08	24.260	23.550	25.560	23.290	-0.660	-2.726%	3.95万	0.00亿	0.000%
2026-10-07	25.340	24.210	25.340	24.050	-0.760	-3.044%	227.04万	0.56亿	1.556%
2026-10-06	25.340	24.210	25.340	24.050	-0.760	-3.044%	227.04万	0.56亿	1.556%
2026-10-05	25.340	24.210	25.340	24.050	-0.760	-3.044%	227.04万	0.56亿	1.556%
2026-10-02	25.340	24.210	25.340	24.050	-0.760	-3.044%	227.04万	0.56亿	1.556%
2026-10-01	25.340	24.210	25.340	24.050	-0.760	-3.044%	227.04万	0.56亿	1.556%
2026-09-30	25.340	24.210	25.340	24.050	-0.760	-3.044%	2.27万	0.00亿	0.000%
2026-09-29	25.000	24.970	25.350	24.810	-0.280	-1.109%	2.02万	0.00亿	0.000%
2026-09-28	26.640	25.250	26.650	24.720	-1.260	-4.753%	2.54万	0.00亿	0.000%
2026-09-27	26.800	26.510	27.210	26.300	-0.470	-1.742%	209.04万	0.56亿	1.433%
2026-09-24	26.800	26.510	27.210	26.300	-0.470	-1.742%	2.09万	0.00亿	0.000%
2026-09-23	26.720	26.980	27.150	26.560	0.290	1.087%	1.97万	0.00亿	0.000%
2026-09-22	27.200	26.690	27.280	26.550	-0.090	-0.336%	2.13万	0.00亿	0.000%
2026-09-21	26.990	26.780	27.200	26.670	-0.120	-0.446%	2.15万	0.00亿	0.000%
2026-09-18	26.560	26.900	27.310	26.280	0.720	2.750%	3.01万	0.00亿	0.000%
2026-09-17	26.410	26.180	26.970	25.950	-0.300	-1.133%	3.12万	0.00亿	0.000%
2026-09-16	25.130	26.480	26.610	24.980	1.350	5.372%	4.05万	0.00亿	0.000%
2026-09-15	24.870	25.130	25.490	24.500	0.260	1.045%	2.16万	0.00亿	0.000%
2026-09-14	24.600	24.870	25.170	24.190	0.090	0.363%	1.94万	0.00亿	0.000%
2026-09-11	25.100	24.780	25.380	23.950	-0.620	-2.441%	2.30万	0.00亿	0.000%
2026-09-10	25.570	25.400	26.000	25.220	-0.300	-1.167%	2.10万	0.00亿	0.000%
2026-09-09	25.870	25.700	26.860	25.600	-0.170	-0.657%	2.87万	0.00亿	0.000%
2026-09-08	26.000	25.870	26.680	25.830	-0.310	-1.184%	3.08万	0.00亿	0.000%
2026-09-07	25.750	26.180	27.500	25.730	0.680	2.667%	4.00万	0.00亿	0.000%
2026-09-04	25.930	25.500	26.690	25.300	-0.430	-1.658%	2.71万	0.00亿	0.000%
2026-09-03	26.250	25.930	26.520	25.580	0.070	0.271%	2.69万	0.00亿	0.000%
2026-09-02	26.000	25.860	26.230	25.560	-0.400	-1.523%	2.88万	0.00亿	0.000%
2026-09-01	27.250	26.260	27.800	26.020	-1.040	-3.810%	3.33万	0.00亿	0.000%
2026-08-31	26.120	27.300	27.350	26.000	0.710	2.670%	3.80万	0.00亿	0.000%
2026-08-28	27.490	26.590	28.200	26.550	-1.050	-3.799%	4.07万	0.00亿	0.000%
2026-08-27	27.010	27.640	27.910	26.760	0.630	2.332%	3.69万	0.00亿	0.000%
2026-08-26	27.260	27.010	27.500	26.600	-0.120	-0.442%	3.27万	0.00亿	0.000%
2026-08-25	26.980	27.130	27.420	25.950	-0.040	-0.147%	2.98万	0.00亿	0.000%
2026-08-24	27.620	27.170	27.890	26.660	-0.280	-1.020%	4.05万	0.00亿	0.000%
2026-08-21	27.210	27.450	27.860	26.600	-0.010	-0.036%	4.03万	0.00亿	0.000%
2026-08-20	27.780	27.460	28.150	27.050	0.210	0.771%	4.07万	0.00亿	0.000%
2026-08-19	28.700	27.250	29.050	27.100	-2.200	-7.470%	5.09万	0.00亿	0.000%
2026-08-18	30.500	29.450	30.590	28.870	-0.480	-1.604%	4.24万	0.00亿	0.000%
2026-08-17	28.850	29.930	30.320	28.670	1.380	4.834%	5.12万	0.00亿	0.000%
2026-08-14	27.820	28.550	28.640	27.820	0.780	2.809%	3.62万	0.00亿	0.000%
2026-08-13	28.640	27.770	29.050	27.700	-0.680	-2.390%	3.09万	0.00亿	0.000%
2026-08-12	28.160	28.450	28.790	27.880	0.580	2.081%	3.75万	0.00亿	0.000%
2026-08-11	27.790	27.870	28.580	26.930	0.070	0.252%	4.44万	0.00亿	0.000%
2026-08-10	28.350	27.800	28.520	27.090	-0.320	-1.138%	5.48万	0.00亿	0.000%
2026-08-07	26.830	28.120	28.540	26.400	1.190	4.419%	6.37万	0.00亿	0.000%
2026-08-06	25.650	26.930	27.050	25.650	0.690	2.630%	6.00万	0.00亿	0.000%
2026-08-05	24.740	26.240	26.490	24.600	1.460	5.892%	8.29万	0.00亿	0.000%
2026-08-04	23.370	24.780	24.870	23.190	1.510	6.489%	6.29万	0.00亿	0.000%
2026-08-03	24.300	23.270	24.300	23.080	-0.700	-2.920%	8.27万	0.00亿	0.000%
2026-07-31	24.150	23.970	25.500	23.960	0.790	3.408%	9.72万	0.00亿	0.000%
2026-07-30	25.180	23.180	25.630	22.900	-2.140	-8.452%	7.73万	0.00亿	0.000%
2026-07-29	25.490	25.320	26.550	24.050	-0.900	-3.432%	7.83万	0.00亿	0.000%
2026-07-28	27.550	26.220	28.830	26.000	-1.590	-5.717%	5.82万	0.00亿	0.000%
2026-07-27	26.730	27.810	27.940	26.260	0.710	2.620%	5.59万	0.00亿	0.000%
2026-07-24	26.850	27.100	28.450	26.500	0.400	1.498%	6.72万	0.00亿	0.000%
2026-07-23	27.440	26.700	28.000	26.300	-0.420	-1.549%	4.84万	0.00亿	0.000%
2026-07-22	27.230	27.120	29.170	26.800	-1.060	-3.762%	8.21万	0.00亿	0.000%
2026-07-21	27.440	28.180	28.330	23.820	1.710	6.460%	11.57万	0.00亿	0.000%
2026-07-20	29.780	26.470	29.820	26.470	-2.940	-9.997%	7.37万	0.00亿	0.000%
2026-07-17	33.040	29.410	33.040	29.240	-3.070	-9.452%	6.88万	0.00亿	0.000%
2026-07-16	34.800	32.480	34.930	32.000	-2.450	-7.014%	4.90万	0.00亿	0.000%
2026-07-15	36.950	34.930	37.380	34.660	-1.990	-5.390%	4.99万	0.00亿	0.000%
2026-07-14	37.000	36.920	37.890	35.280	-0.170	-0.458%	5.26万	0.00亿	0.000%
2026-07-13	40.240	37.090	40.980	36.930	-3.660	-8.982%	5.75万	0.00亿	0.000%
2026-07-10	43.180	40.750	44.550	40.710	-2.240	-5.211%	6.66万	0.00亿	0.000%
2026-07-09	43.120	42.990	43.350	40.950	0.720	1.703%	4.81万	0.00亿	0.000%
2026-07-08	44.260	42.270	44.880	41.400	-1.900	-4.302%	5.28万	0.00亿	0.000%
2026-07-07	45.470	44.170	46.370	43.900	-1.740	-3.790%	6.77万	0.00亿	0.000%
2026-07-06	47.660	45.910	49.600	45.540	-2.300	-4.771%	7.76万	0.00亿	0.000%
2026-07-03	47.670	48.210	50.590	47.300	-1.560	-3.134%	12.41万	0.00亿	0.000%
2026-07-02	54.550	49.770	54.800	49.770	-5.530	-10.000%	16.12万	0.00亿	0.000%
2026-07-01	50.750	55.300	56.390	50.200	4.040	7.881%	19.79万	0.00亿	0.000%
2026-06-30	53.120	51.260	55.790	49.690	-2.390	-4.455%	16.57万	0.00亿	0.000%
2026-06-29	50.930	53.650	55.100	50.030	2.630	5.155%	15.04万	0.00亿	0.000%
2026-06-26	48.180	51.020	52.150	48.000	3.260	6.826%	14.86万	0.00亿	0.000%
2026-06-25	47.220	47.760	49.830	47.010	2.460	5.430%	20.37万	0.00亿	0.000%
2026-06-24	39.770	45.300	45.300	38.980	4.120	10.005%	16.41万	0.00亿	0.000%
2026-06-23	40.930	41.180	42.100	39.880	-0.620	-1.483%	10.21万	0.00亿	0.000%
2026-06-22	43.960	41.800	44.980	39.720	-1.300	-3.016%	19.93万	0.00亿	0.000%
2026-06-18	39.200	43.100	43.100	38.160	3.920	10.005%	18.37万	0.00亿	0.000%
2026-06-17	34.700	39.180	39.180	34.430	3.560	9.994%	14.43万	0.00亿	0.000%
2026-06-16	34.060	35.620	35.880	33.500	1.360	3.970%	13.39万	0.00亿	0.000%
2026-06-15	33.400	34.260	34.750	32.500	0.500	1.481%	12.86万	0.00亿	0.000%
2026-06-12	35.120	33.760	37.210	33.760	-0.070	-0.207%	17.86万	0.00亿	0.000%
2026-06-11	30.330	33.830	33.830	30.330	3.080	10.016%	5.38万	0.00亿	0.000%
2026-06-10	29.540	30.750	31.450	29.510	0.830	2.774%	7.71万	0.00亿	0.000%
2026-06-09	28.860	29.920	30.490	28.860	1.060	3.673%	6.35万	0.00亿	0.000%
2026-06-08	29.000	28.860	30.460	28.200	-1.320	-4.374%	8.12万	0.00亿	0.000%
2026-06-05	31.450	30.180	31.480	29.710	-1.210	-3.855%	8.23万	0.00亿	0.000%
2026-06-04	31.860	31.390	32.570	31.300	-1.090	-3.356%	7.65万	0.00亿	0.000%
2026-06-03	32.750	32.480	33.770	31.900	-1.470	-4.330%	12.71万	0.00亿	0.000%
2026-06-02	33.030	33.950	34.960	32.820	1.080	3.286%	16.46万	0.00亿	0.000%
2026-06-01	33.000	32.870	34.980	32.330	-1.420	-4.141%	19.36万	0.00亿	0.000%
2026-05-29	32.360	34.290	34.290	32.280	3.120	10.010%	14.97万	0.00亿	0.000%
2026-05-28	27.770	31.170	31.170	27.320	2.830	9.986%	12.35万	0.00亿	0.000%
2026-05-27	29.650	28.340	30.900	27.760	-1.460	-4.899%	8.70万	0.00亿	0.000%
2026-05-26	29.880	29.800	30.300	28.510	-0.650	-2.135%	11.91万	0.00亿	0.000%
2026-05-25	30.000	30.450	31.290	29.300	-0.040	-0.131%	14.71万	0.00亿	0.000%
2026-05-22	33.590	30.490	33.700	30.070	-2.410	-7.325%	20.07万	0.00亿	0.000%
2026-05-21	32.260	32.900	33.700	31.900	2.260	7.376%	15.37万	0.00亿	0.000%
2026-05-20	27.850	30.640	30.640	27.730	2.790	10.018%	9.12万	0.00亿	0.000%
2026-05-19	27.500	27.850	28.270	27.500	0.100	0.360%	2.62万	0.00亿	0.000%
2026-05-18	27.770	27.750	27.930	27.360	-0.060	-0.216%	3.45万	0.00亿	0.000%
2026-05-15	27.170	27.810	28.280	27.170	0.470	1.719%	5.80万	0.00亿	0.000%
2026-05-14	26.690	27.340	27.980	26.000	0.650	2.435%	6.17万	0.00亿	0.000%
2026-05-13	25.800	26.690	26.980	25.290	0.860	3.329%	3.77万	0.00亿	0.000%
2026-05-12	26.300	25.830	26.300	25.660	-0.470	-1.787%	1.86万	0.00亿	0.000%
2026-05-11	26.070	26.300	26.410	25.860	0.250	0.960%	2.33万	0.00亿	0.000%
2026-05-08	26.190	26.050	26.350	25.600	-0.300	-1.139%	2.26万	0.00亿	0.000%
2026-05-07	25.880	26.350	26.580	25.880	0.450	1.737%	2.69万	0.00亿	0.000%
2026-05-06	26.060	25.900	26.500	25.660	-0.120	-0.461%	2.78万	0.00亿	0.000%
2026-04-30	24.880	26.020	26.370	24.880	0.620	2.441%	3.68万	0.00亿	0.000%
2026-04-29	25.680	25.400	25.680	25.220	-0.280	-1.090%	2.35万	0.00亿	0.000%
2026-04-28	26.010	25.680	26.320	25.600	-0.620	-2.357%	1.95万	0.00亿	0.000%
2026-04-27	25.980	26.300	26.370	25.440	0.290	1.115%	2.58万	0.00亿	0.000%
2026-04-24	26.770	26.010	27.040	25.980	-0.900	-3.344%	4.01万	0.00亿	0.000%
2026-04-23	27.000	26.910	28.300	26.870	0.290	1.089%	8.16万	0.00亿	0.000%
2026-04-22	26.420	26.620	26.700	26.210	0.150	0.567%	2.12万	0.00亿	0.000%
2026-04-21	26.200	26.470	26.980	26.200	0.150	0.570%	2.00万	0.00亿	0.000%
2026-04-20	26.110	26.320	26.440	25.860	0.000	0.000%	1.90万	0.00亿	0.000%
2026-04-17	26.290	26.160	26.530	26.060	0.000	0.000%	2.18万	0.00亿	0.000%
2026-04-16	26.200	26.420	26.600	25.920	0.500	1.930%	2.95万	0.77亿	2.000%
2026-04-15	26.180	25.920	26.230	25.800	0.000	0.000%	1.76万	0.00亿	0.000%
2026-04-14	26.400	26.160	26.770	25.900	-0.040	-0.153%	2.07万	0.00亿	0.000%
2026-04-13	26.000	26.200	26.430	25.930	0.000	0.000%	2.34万	0.00亿	0.000%
2026-04-10	25.700	26.230	26.680	25.530	0.000	0.000%	4.69万	0.00亿	0.000%
2026-04-09	25.380	25.710	25.870	25.100	0.000	0.000%	3.44万	0.00亿	0.000%
2026-04-08	25.450	25.510	25.630	25.000	0.000	0.000%	2.88万	0.00亿	0.000%
2026-04-07	24.600	24.980	25.160	24.480	0.000	0.000%	2.20万	0.00亿	0.000%
2026-04-03	24.940	24.300	25.290	24.010	0.000	0.000%	2.61万	0.00亿	0.000%
2026-04-02	25.090	24.940	25.690	24.800	0.000	0.000%	2.77万	0.00亿	0.000%
2026-04-01	24.990	25.080	25.400	24.870	0.000	0.000%	2.47万	0.00亿	0.000%