盛剑科技(603324)股票信息
| 股票代码 | 603324 |
| 股票名称 | 盛剑科技 |
| 最新价/元 | 23.74 |
| 涨跌额/元 | -1.39 |
| 涨跌幅/% | -5.53 |
| 买入/元 | 23.74 |
| 卖出/元 | 23.75 |
| 昨收/元 | 25.13 |
| 今开/元 | 25.20 |
| 最高/元 | 25.20 |
| 最低/元 | 23.46 |
| 成交量/手 | 39161.80 |
| 成交额/万 | 9441.99 |
| 股净值/元 | 17.59 |
| 市净率 | 2.19 |
| 总市值/万 | 354823.98 |
| 流通值/万 | 353901.82 |
| 换手率/% | 2.63 |
| 入市日期 | 2021-04-07 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:18 |
盛剑科技(603324)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 | 25.20 | 23.74 | -1.39 | -5.53 | 39161.80 | 9441.99 | 2.63 |
| 2024-10-10 | 25.00 | 25.13 | 0.10 | 0.40 | 50324.80 | 12773.09 | 3.38 |
| 2024-10-09 | 26.78 | 25.03 | -2.64 | -9.54 | 76190.20 | 19854.56 | 5.11 |
| 2024-10-08 | 27.84 | 27.67 | 2.36 | 9.32 | 97236.60 | 26250.35 | 6.52 |
| 2024-09-30 | 24.88 | 25.31 | 1.87 | 7.98 | 90340.62 | 22329.28 | 6.06 |
| 2024-09-27 | 22.60 | 23.44 | 1.05 | 4.69 | 34963.40 | 8074.07 | 2.35 |
| 2024-09-26 | 21.63 | 22.39 | 0.67 | 3.09 | 30682.40 | 6746.95 | 2.06 |
| 2024-09-25 | 22.00 | 21.72 | -0.02 | -0.09 | 40475.41 | 8915.63 | 2.72 |
| 2024-09-24 | 20.95 | 21.74 | 0.87 | 4.17 | 39440.61 | 8427.99 | 2.65 |
| 2024-09-23 | 21.00 | 20.87 | -0.20 | -0.95 | 23322.20 | 4900.91 | 1.56 |
| 2024-09-20 | 21.30 | 21.07 | -0.25 | -1.17 | 23926.61 | 5047.04 | 1.61 |
| 2024-09-19 | 21.17 | 21.32 | 0.16 | 0.76 | 25730.80 | 5489.62 | 1.73 |
| 2024-09-18 | 21.62 | 21.16 | -0.18 | -0.84 | 29225.40 | 6222.69 | 1.96 |
| 2024-09-13 | 22.12 | 21.34 | -0.89 | -4.00 | 42325.99 | 9171.66 | 2.84 |
| 2024-09-12 | 22.70 | 22.23 | -0.62 | -2.71 | 35459.00 | 7983.99 | 2.38 |
| 2024-09-11 | 23.00 | 22.85 | -0.50 | -2.14 | 29031.80 | 6642.82 | 1.95 |
| 2024-09-10 | 22.96 | 23.35 | 0.24 | 1.04 | 40223.40 | 9309.23 | 2.70 |
| 2024-09-09 | 22.56 | 23.11 | 0.19 | 0.83 | 42148.61 | 9701.43 | 2.83 |
| 2024-09-06 | 23.31 | 22.92 | -0.61 | -2.59 | 41517.20 | 9547.92 | 2.79 |
| 2024-09-05 | 23.62 | 23.53 | -0.16 | -0.68 | 44554.40 | 10532.89 | 2.99 |
| 2024-09-04 | 23.99 | 23.69 | -0.67 | -2.75 | 50913.40 | 12085.11 | 3.42 |
| 2024-09-03 | 24.25 | 24.36 | 0.11 | 0.45 | 67035.80 | 16310.33 | 4.50 |
| 2024-09-02 | 25.06 | 24.25 | -0.50 | -2.02 | 108434.34 | 26908.28 | 7.27 |
| 2024-08-30 | 22.69 | 24.75 | 2.25 | 10.00 | 74311.00 | 17759.93 | 4.98 |
| 2024-08-29 | 23.06 | 22.50 | -0.56 | -2.43 | 67336.40 | 15146.09 | 4.52 |
| 2024-08-28 | 22.90 | 23.06 | -0.11 | -0.48 | 62720.80 | 14511.20 | 4.21 |
| 2024-08-27 | 24.19 | 23.17 | -1.39 | -5.66 | 75155.38 | 17755.76 | 5.04 |
| 2024-08-26 | 24.80 | 24.56 | -0.24 | -0.97 | 84468.22 | 20816.36 | 5.67 |
| 2024-08-23 | 23.54 | 24.80 | 0.58 | 2.40 | 112644.97 | 27903.65 | 7.56 |
| 2024-08-22 | 25.00 | 24.22 | -1.00 | -3.97 | 112941.17 | 27904.38 | 7.58 |
| 2024-08-21 | 26.10 | 25.22 | -0.87 | -3.34 | 117858.74 | 30920.95 | 7.91 |
| 2024-08-20 | 26.09 | 26.09 | -2.90 | -10.00 | 145805.20 | 38638.99 | 9.78 |
| 2024-08-19 | 27.27 | 28.99 | 2.51 | 9.48 | 233224.01 | 65524.74 | 15.64 |
| 2024-08-16 | 24.30 | 26.48 | 2.41 | 10.01 | 170326.96 | 43520.96 | 11.43 |
| 2024-08-15 | 23.50 | 24.07 | -0.44 | -1.80 | 121664.42 | 29074.72 | 8.16 |
| 2024-08-14 | 23.71 | 24.51 | -0.35 | -1.41 | 149209.90 | 36551.41 | 10.01 |
| 2024-08-13 | 26.78 | 24.86 | -0.81 | -3.16 | 189873.92 | 50772.81 | 12.74 |
| 2024-08-12 | 25.67 | 25.67 | 2.33 | 9.98 | 17485.60 | 4488.55 | 1.17 |
| 2024-08-09 | 22.03 | 23.34 | 2.12 | 9.99 | 40391.00 | 9384.67 | 2.71 |
| 2024-08-08 | 21.66 | 21.22 | -0.55 | -2.53 | 17097.80 | 3637.08 | 1.15 |
| 2024-08-07 | 21.85 | 21.77 | -0.29 | -1.32 | 17754.80 | 3884.42 | 1.19 |
| 2024-08-06 | 21.59 | 22.06 | 0.78 | 3.67 | 31317.60 | 6728.87 | 2.10 |
| 2024-08-05 | 21.98 | 21.28 | -1.03 | -4.62 | 25574.00 | 5578.74 | 1.72 |
| 2024-08-02 | 22.86 | 22.31 | -0.93 | -4.00 | 35962.20 | 8141.49 | 2.41 |
| 2024-08-01 | 22.72 | 23.24 | 0.37 | 1.62 | 43501.41 | 10046.04 | 2.92 |
| 2024-07-31 | 22.55 | 22.87 | -0.04 | -0.18 | 44758.21 | 10152.95 | 3.00 |
| 2024-07-30 | 21.35 | 22.91 | 1.33 | 6.16 | 58239.61 | 12881.12 | 3.91 |
| 2024-07-29 | 21.60 | 21.58 | 0.07 | 0.33 | 33694.81 | 7298.38 | 2.26 |
| 2024-07-26 | 22.32 | 21.51 | -0.39 | -1.78 | 46694.21 | 10053.88 | 3.13 |
| 2024-07-25 | 22.30 | 21.90 | -0.52 | -2.32 | 43654.02 | 9833.13 | 2.93 |
| 2024-07-24 | 22.19 | 22.42 | 0.13 | 0.58 | 46206.29 | 10470.97 | 3.10 |
| 2024-07-23 | 22.70 | 22.29 | -0.54 | -2.37 | 52898.22 | 11902.24 | 3.55 |
| 2024-07-22 | 20.80 | 22.83 | 2.08 | 10.02 | 57524.60 | 12696.04 | 3.86 |
| 2024-07-19 | 20.07 | 20.75 | 0.46 | 2.27 | 23508.20 | 4888.43 | 1.58 |
| 2024-07-18 | 19.84 | 20.29 | 0.32 | 1.60 | 18676.76 | 3717.10 | 1.25 |
| 2024-07-17 | 20.57 | 19.97 | -0.51 | -2.49 | 10337.40 | 2085.03 | 0.69 |
| 2024-07-16 | 20.33 | 20.48 | 0.15 | 0.74 | 13214.60 | 2689.45 | 0.89 |
| 2024-07-15 | 20.74 | 20.33 | -0.40 | -1.93 | 13134.56 | 2707.76 | 0.88 |
| 2024-07-12 | 20.76 | 20.73 | -0.22 | -1.05 | 11047.00 | 2298.98 | 0.74 |
| 2024-07-11 | 20.91 | 20.95 | 0.43 | 2.10 | 17577.40 | 3671.40 | 1.18 |
| 2024-07-10 | 20.75 | 20.52 | -0.36 | -1.72 | 13103.40 | 2714.11 | 0.88 |
| 2024-07-09 | 19.71 | 20.88 | 0.97 | 4.87 | 23719.00 | 4853.28 | 1.59 |
| 2024-07-08 | 20.30 | 19.91 | -0.41 | -2.02 | 13983.20 | 2831.04 | 0.94 |
| 2024-07-05 | 20.48 | 20.32 | -0.16 | -0.78 | 12889.60 | 2610.89 | 0.86 |
| 2024-07-04 | 21.33 | 20.48 | -1.23 | -5.67 | 22234.50 | 4632.03 | 1.49 |
| 2024-07-03 | 26.28 | 26.29 | 0.01 | 0.04 | 27651.00 | 7171.93 | 2.22 |
| 2024-07-02 | 27.00 | 26.28 | -0.61 | -2.27 | 15750.00 | 4179.50 | 1.27 |
| 2024-07-01 | 26.80 | 26.89 | 0.18 | 0.67 | 19151.00 | 5122.71 | 1.54 |
| 2024-06-28 | 26.12 | 26.71 | 0.70 | 2.69 | 25507.00 | 6831.56 | 2.05 |
| 2024-06-27 | 26.53 | 26.01 | -0.80 | -2.98 | 17342.00 | 4558.83 | 1.39 |
| 2024-06-26 | 26.30 | 26.81 | 0.41 | 1.55 | 24278.00 | 6393.74 | 1.95 |
| 2024-06-25 | 27.41 | 26.40 | -0.98 | -3.58 | 34983.86 | 9301.80 | 2.81 |
| 2024-06-24 | 28.63 | 27.38 | -1.65 | -5.68 | 33726.93 | 9487.92 | 2.71 |
| 2024-06-21 | 28.78 | 29.03 | -0.49 | -1.66 | 37378.67 | 10701.81 | 3.01 |
| 2024-06-20 | 29.20 | 29.52 | 0.65 | 2.25 | 67633.56 | 19867.63 | 5.44 |
| 2024-06-19 | 28.69 | 28.87 | 0.18 | 0.63 | 40137.63 | 11445.68 | 3.23 |
| 2024-06-18 | 29.08 | 28.69 | -0.78 | -2.65 | 40266.96 | 11532.08 | 3.24 |
| 2024-06-17 | 28.43 | 29.47 | 0.80 | 2.79 | 53263.60 | 15473.15 | 4.28 |
| 2024-06-14 | 28.20 | 28.67 | 0.31 | 1.09 | 55365.97 | 15789.18 | 4.45 |
| 2024-06-13 | 28.48 | 28.36 | -0.26 | -0.91 | 79905.64 | 23185.94 | 6.42 |
| 2024-06-12 | 28.23 | 28.62 | 1.52 | 5.61 | 94329.40 | 27013.97 | 7.58 |
| 2024-06-11 | 24.46 | 27.10 | 2.46 | 9.98 | 34580.96 | 9121.36 | 2.78 |
| 2024-06-07 | 24.18 | 24.64 | 0.60 | 2.50 | 13479.01 | 3311.30 | 1.08 |
| 2024-06-06 | 24.44 | 24.04 | -0.16 | -0.66 | 14724.00 | 3583.57 | 1.18 |
| 2024-06-05 | 24.83 | 24.20 | -0.79 | -3.16 | 14580.00 | 3611.07 | 1.17 |
| 2024-06-04 | 26.07 | 24.99 | -1.24 | -4.73 | 18920.68 | 4763.62 | 1.52 |
| 2024-06-03 | 26.21 | 26.23 | 0.09 | 0.34 | 14736.47 | 3859.72 | 1.18 |
| 2024-05-31 | 26.15 | 26.14 | -0.29 | -1.10 | 17830.00 | 4651.53 | 1.43 |
| 2024-05-30 | 25.72 | 26.43 | 0.66 | 2.56 | 25285.68 | 6622.94 | 2.03 |
| 2024-05-29 | 25.80 | 25.77 | -0.15 | -0.58 | 14514.00 | 3756.46 | 1.17 |
| 2024-05-28 | 26.24 | 25.92 | -0.34 | -1.30 | 24563.00 | 6471.33 | 1.97 |
| 2024-05-27 | 25.05 | 26.26 | 1.04 | 4.12 | 26669.00 | 6876.94 | 2.14 |
| 2024-05-24 | 25.78 | 25.22 | -0.56 | -2.17 | 11973.00 | 3034.30 | 0.96 |
| 2024-05-23 | 26.30 | 25.78 | -0.59 | -2.24 | 19803.00 | 5175.63 | 1.59 |
| 2024-05-22 | 25.53 | 26.37 | 0.92 | 3.62 | 22129.00 | 5783.91 | 1.78 |
| 2024-05-21 | 25.60 | 25.45 | -0.07 | -0.27 | 7737.00 | 1956.64 | 0.62 |
| 2024-05-20 | 25.38 | 25.52 | 0.14 | 0.55 | 9783.97 | 2504.30 | 0.79 |
| 2024-05-17 | 25.30 | 25.38 | 0.31 | 1.24 | 8467.00 | 2138.71 | 0.68 |
| 2024-05-16 | 24.90 | 25.07 | 0.15 | 0.60 | 8781.00 | 2205.76 | 0.71 |
| 2024-05-15 | 25.20 | 24.92 | -0.40 | -1.58 | 7441.00 | 1866.05 | 0.60 |
日K线
周K线
月K线
