越剑智能(603095)股票信息
| 股票代码 | 603095 |
| 股票名称 | 越剑智能 |
| 最新价/元 | 15.39 |
| 涨跌额/元 | -0.67 |
| 涨跌幅/% | -4.17 |
| 买入/元 | 15.39 |
| 卖出/元 | 15.40 |
| 昨收/元 | 16.06 |
| 今开/元 | 15.75 |
| 最高/元 | 16.16 |
| 最低/元 | 15.23 |
| 成交量/手 | 29529.20 |
| 成交额/万 | 4617.85 |
| 股净值/元 | 59.19 |
| 市净率 | 1.15 |
| 总市值/万 | 284407.20 |
| 流通值/万 | 284407.20 |
| 换手率/% | 1.60 |
| 入市日期 | 2020-04-15 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:20 |
越剑智能(603095)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 15.75 | 15.39 | -0.67 | -4.17 | 29529.20 | 4617.85 | 1.60 |
| 2024-10-10 | 15.89 | 16.06 | 0.61 | 3.95 | 49701.20 | 8000.83 | 2.69 |
| 2024-10-09 | 16.80 | 15.45 | -1.64 | -9.60 | 60250.30 | 9785.93 | 3.26 |
| 2024-10-08 | 18.04 | 17.09 | 0.68 | 4.14 | 55054.85 | 9399.04 | 2.98 |
| 2024-09-30 | 15.42 | 16.41 | 1.29 | 8.53 | 47823.40 | 7666.48 | 2.59 |
| 2024-09-27 | 14.93 | 15.12 | 0.44 | 3.00 | 17355.80 | 2579.88 | 0.94 |
| 2024-09-26 | 14.91 | 14.98 | 0.12 | 0.81 | 12796.20 | 1905.34 | 0.69 |
| 2024-09-25 | 14.56 | 14.86 | 0.38 | 2.62 | 15269.00 | 2278.78 | 0.83 |
| 2024-09-24 | 14.04 | 14.48 | 0.49 | 3.50 | 15297.60 | 2188.24 | 0.83 |
| 2024-09-23 | 13.93 | 13.99 | 0.11 | 0.79 | 6820.00 | 952.56 | 0.37 |
| 2024-09-20 | 14.08 | 13.88 | -0.20 | -1.42 | 8026.00 | 1115.34 | 0.43 |
| 2024-09-19 | 13.93 | 14.08 | 0.15 | 1.08 | 9061.20 | 1273.57 | 0.49 |
| 2024-09-18 | 14.20 | 13.93 | -0.29 | -2.04 | 11616.00 | 1619.53 | 0.63 |
| 2024-09-13 | 14.51 | 14.22 | -0.10 | -0.70 | 14612.00 | 2099.83 | 0.79 |
| 2024-09-12 | 14.46 | 14.32 | -0.12 | -0.83 | 17076.40 | 2435.58 | 0.92 |
| 2024-09-11 | 14.67 | 14.44 | -0.23 | -1.57 | 8815.40 | 1275.11 | 0.48 |
| 2024-09-10 | 14.48 | 14.67 | 0.19 | 1.31 | 8522.60 | 1237.14 | 0.46 |
| 2024-09-09 | 14.40 | 14.48 | 0.00 | 0.00 | 10053.00 | 1451.51 | 0.54 |
| 2024-09-06 | 14.74 | 14.48 | -0.28 | -1.90 | 8657.40 | 1262.83 | 0.47 |
| 2024-09-05 | 14.85 | 14.76 | -0.08 | -0.54 | 11007.00 | 1631.67 | 0.60 |
| 2024-09-04 | 14.79 | 14.84 | -0.09 | -0.60 | 8091.00 | 1201.50 | 0.44 |
| 2024-09-03 | 14.79 | 14.93 | 0.04 | 0.27 | 14507.00 | 2160.22 | 0.79 |
| 2024-09-02 | 14.91 | 14.89 | -0.01 | -0.07 | 28670.80 | 4325.89 | 1.55 |
| 2024-08-30 | 15.38 | 14.90 | -0.48 | -3.12 | 34531.00 | 5265.87 | 1.87 |
| 2024-08-29 | 15.71 | 15.38 | -0.44 | -2.78 | 19800.00 | 3081.54 | 1.07 |
| 2024-08-28 | 15.83 | 15.82 | -0.03 | -0.19 | 13677.20 | 2162.78 | 0.74 |
| 2024-08-27 | 15.59 | 15.85 | 0.12 | 0.76 | 13273.00 | 2092.48 | 0.72 |
| 2024-08-26 | 15.41 | 15.73 | 0.31 | 2.01 | 18164.00 | 2834.12 | 0.98 |
| 2024-08-23 | 15.55 | 15.42 | -0.26 | -1.66 | 14195.00 | 2188.36 | 0.77 |
| 2024-08-22 | 15.81 | 15.68 | -0.12 | -0.76 | 15393.20 | 2424.65 | 0.83 |
| 2024-08-21 | 15.50 | 15.80 | 0.23 | 1.48 | 18574.00 | 2949.11 | 1.01 |
| 2024-08-20 | 15.70 | 15.57 | -0.24 | -1.52 | 16974.00 | 2670.45 | 0.92 |
| 2024-08-19 | 16.09 | 15.81 | -0.28 | -1.74 | 26886.60 | 4330.86 | 1.45 |
| 2024-08-16 | 16.05 | 16.09 | 0.01 | 0.06 | 17618.40 | 2839.99 | 0.95 |
| 2024-08-15 | 15.92 | 16.08 | 0.14 | 0.88 | 12507.00 | 1993.35 | 0.68 |
| 2024-08-14 | 15.64 | 15.94 | 0.19 | 1.21 | 13775.10 | 2198.17 | 0.75 |
| 2024-08-13 | 15.66 | 15.75 | 0.09 | 0.58 | 9295.40 | 1460.84 | 0.50 |
| 2024-08-12 | 15.59 | 15.66 | 0.06 | 0.39 | 12508.20 | 1959.98 | 0.68 |
| 2024-08-09 | 15.91 | 15.60 | -0.32 | -2.01 | 21529.00 | 3371.74 | 1.16 |
| 2024-08-08 | 15.60 | 15.92 | 0.09 | 0.57 | 29226.60 | 4643.32 | 1.58 |
| 2024-08-07 | 15.00 | 15.83 | 0.70 | 4.63 | 33281.60 | 5218.78 | 1.80 |
| 2024-08-06 | 14.81 | 15.13 | 0.06 | 0.40 | 31419.38 | 4729.25 | 1.70 |
| 2024-08-05 | 14.76 | 15.07 | 0.27 | 1.82 | 35262.78 | 5338.39 | 1.91 |
| 2024-08-02 | 14.46 | 14.80 | 0.28 | 1.93 | 22647.58 | 3359.15 | 1.23 |
| 2024-08-01 | 14.50 | 14.52 | -0.05 | -0.34 | 10393.18 | 1510.39 | 0.56 |
| 2024-07-31 | 14.34 | 14.57 | 0.23 | 1.60 | 11896.58 | 1718.97 | 0.64 |
| 2024-07-30 | 13.86 | 14.34 | 0.48 | 3.46 | 17240.20 | 2456.91 | 0.93 |
| 2024-07-29 | 13.83 | 13.86 | 0.05 | 0.36 | 6585.80 | 911.98 | 0.36 |
| 2024-07-26 | 13.58 | 13.81 | 0.24 | 1.77 | 7188.40 | 989.69 | 0.39 |
| 2024-07-25 | 13.65 | 13.57 | -0.12 | -0.88 | 9992.40 | 1357.86 | 0.54 |
| 2024-07-24 | 13.94 | 13.69 | -0.20 | -1.44 | 10563.00 | 1457.41 | 0.57 |
| 2024-07-23 | 14.15 | 13.89 | -0.26 | -1.84 | 11759.20 | 1660.19 | 0.64 |
| 2024-07-22 | 14.43 | 14.15 | -0.23 | -1.60 | 10852.60 | 1544.19 | 0.59 |
| 2024-07-19 | 14.48 | 14.38 | -0.10 | -0.69 | 9044.00 | 1306.37 | 0.49 |
| 2024-07-18 | 14.40 | 14.48 | -0.11 | -0.75 | 16822.00 | 2408.26 | 0.91 |
| 2024-07-17 | 14.52 | 14.59 | 0.08 | 0.55 | 23005.80 | 3358.01 | 1.24 |
| 2024-07-16 | 14.20 | 14.51 | 0.37 | 2.62 | 23629.00 | 3395.82 | 1.28 |
| 2024-07-15 | 14.06 | 14.14 | -0.21 | -1.46 | 37937.80 | 5351.73 | 2.05 |
| 2024-07-12 | 13.47 | 14.35 | 0.78 | 5.75 | 61220.20 | 8833.62 | 3.31 |
| 2024-07-11 | 13.28 | 13.57 | 0.55 | 4.22 | 20529.40 | 2739.41 | 1.11 |
| 2024-07-10 | 12.76 | 13.02 | 0.25 | 1.96 | 14303.20 | 1862.48 | 0.77 |
| 2024-07-09 | 12.30 | 12.77 | 0.39 | 3.15 | 14899.20 | 1850.56 | 0.81 |
| 2024-07-08 | 12.75 | 12.38 | -0.37 | -2.90 | 8794.80 | 1094.22 | 0.48 |
| 2024-07-05 | 12.65 | 12.75 | 0.08 | 0.63 | 6030.40 | 763.45 | 0.33 |
| 2024-07-04 | 13.18 | 12.67 | -0.42 | -3.21 | 9795.00 | 1256.90 | 0.53 |
| 2024-07-03 | 13.18 | 13.09 | -0.07 | -0.53 | 7976.00 | 1046.38 | 0.43 |
| 2024-07-02 | 13.11 | 13.16 | 0.05 | 0.38 | 10455.80 | 1377.31 | 0.57 |
| 2024-07-01 | 13.11 | 13.11 | 0.00 | 0.00 | 10034.40 | 1305.05 | 0.54 |
| 2024-06-28 | 12.81 | 13.11 | 0.15 | 1.16 | 13408.80 | 1769.88 | 0.73 |
| 2024-06-27 | 13.30 | 12.96 | -0.25 | -1.89 | 10543.00 | 1387.39 | 0.57 |
| 2024-06-26 | 12.90 | 13.21 | 0.46 | 3.61 | 15330.80 | 1971.59 | 0.83 |
| 2024-06-25 | 12.50 | 12.75 | 0.17 | 1.35 | 14220.40 | 1817.08 | 0.77 |
| 2024-06-24 | 13.20 | 12.58 | -0.60 | -4.55 | 16213.20 | 2056.69 | 0.88 |
| 2024-06-21 | 13.25 | 13.18 | -0.12 | -0.90 | 7625.00 | 1008.17 | 0.41 |
| 2024-06-20 | 13.62 | 13.30 | -0.33 | -2.42 | 11496.40 | 1541.66 | 0.62 |
| 2024-06-19 | 13.73 | 13.63 | 0.02 | 0.15 | 10638.60 | 1455.31 | 0.58 |
| 2024-06-18 | 13.44 | 13.61 | 0.32 | 2.41 | 15605.00 | 2104.46 | 0.84 |
| 2024-06-17 | 13.79 | 13.29 | -0.35 | -2.57 | 16303.00 | 2177.39 | 0.88 |
| 2024-06-14 | 13.80 | 13.64 | -0.09 | -0.66 | 10233.00 | 1396.70 | 0.55 |
| 2024-06-13 | 13.79 | 13.73 | -0.02 | -0.15 | 12408.20 | 1713.60 | 0.67 |
| 2024-06-12 | 13.49 | 13.75 | 0.29 | 2.16 | 11232.40 | 1535.64 | 0.61 |
| 2024-06-11 | 13.75 | 13.46 | -0.03 | -0.22 | 16049.70 | 2148.45 | 0.87 |
| 2024-06-07 | 13.00 | 13.49 | 0.80 | 6.30 | 26457.60 | 3499.60 | 1.43 |
| 2024-06-06 | 13.73 | 12.69 | -1.09 | -7.91 | 29931.40 | 3875.44 | 1.62 |
| 2024-06-05 | 14.11 | 13.78 | -0.39 | -2.75 | 14040.80 | 1948.91 | 0.76 |
| 2024-06-04 | 14.58 | 14.17 | -0.42 | -2.88 | 15348.80 | 2178.80 | 0.83 |
| 2024-06-03 | 15.24 | 14.59 | -0.51 | -3.38 | 15643.20 | 2306.37 | 0.85 |
| 2024-05-31 | 14.77 | 15.10 | 0.23 | 1.55 | 10919.40 | 1641.67 | 0.59 |
| 2024-05-30 | 14.87 | 14.87 | -0.07 | -0.47 | 8762.18 | 1303.66 | 0.47 |
| 2024-05-29 | 14.97 | 14.94 | -0.05 | -0.33 | 9031.40 | 1355.89 | 0.49 |
| 2024-05-28 | 15.35 | 14.99 | -0.36 | -2.35 | 9164.00 | 1385.70 | 0.50 |
| 2024-05-27 | 15.20 | 15.35 | 0.08 | 0.52 | 19764.00 | 2994.64 | 1.07 |
| 2024-05-24 | 15.15 | 15.27 | 0.11 | 0.73 | 22452.20 | 3452.58 | 1.21 |
| 2024-05-23 | 15.40 | 15.16 | -0.21 | -1.37 | 14336.30 | 2174.42 | 0.78 |
| 2024-05-22 | 15.60 | 15.37 | 0.01 | 0.07 | 15655.00 | 2403.39 | 0.85 |
| 2024-05-21 | 16.09 | 15.61 | -0.48 | -2.98 | 23640.80 | 3713.86 | 1.28 |
| 2024-05-20 | 16.25 | 16.09 | -0.17 | -1.05 | 15735.40 | 2556.23 | 0.85 |
| 2024-05-17 | 16.20 | 16.26 | 0.06 | 0.37 | 9118.80 | 1469.37 | 0.49 |
| 2024-05-16 | 16.15 | 16.20 | 0.10 | 0.62 | 10347.20 | 1679.80 | 0.56 |
| 2024-05-15 | 16.20 | 16.10 | 0.01 | 0.06 | 19839.40 | 3231.64 | 1.07 |
日K线
周K线
月K线
