盛剑环境

603324
🏛️ 中国 →
27.56
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 59.60 60.00 58.61 58.66 0.7M
2021-12-30 59.45 60.07 59.22 59.60 0.5M
2021-12-29 59.72 60.32 59.28 59.61 0.4M
2021-12-28 59.07 59.90 58.60 59.72 0.5M
2021-12-27 56.73 60.18 56.31 59.07 0.9M
2021-12-24 58.88 59.38 57.16 57.30 0.6M
2021-12-23 60.41 60.58 58.87 58.88 0.5M
2021-12-22 59.71 60.43 59.51 60.11 0.5M
2021-12-21 59.88 60.50 59.45 59.94 0.6M
2021-12-20 59.58 61.20 57.05 60.43 1.4M
2021-12-17 60.50 60.90 59.34 59.60 1.1M
2021-12-16 62.49 62.49 60.86 60.86 0.8M
2021-12-15 62.87 63.49 62.07 62.09 0.8M
2021-12-14 62.28 63.35 61.85 62.95 0.8M
2021-12-13 61.57 63.40 60.10 62.51 1.5M
2021-12-10 60.97 62.19 60.88 61.57 1.0M
2021-12-09 63.00 64.80 62.03 62.20 2.0M
2021-12-08 59.74 60.75 59.59 60.66 0.9M
2021-12-07 60.60 60.99 58.60 59.78 1.1M
2021-12-06 64.00 64.11 58.60 60.60 2.6M
2021-12-03 64.15 64.65 63.64 63.88 0.9M
2021-12-02 64.50 65.70 64.00 64.15 1.4M
2021-12-01 64.78 65.60 63.01 64.10 1.7M
2021-11-30 65.66 67.00 64.60 65.11 1.3M
2021-11-29 64.40 66.50 63.60 65.51 1.1M
2021-11-26 66.20 67.20 64.80 65.82 1.2M
2021-11-25 66.92 69.00 65.91 66.30 2.2M
2021-11-24 67.71 68.40 66.89 66.92 1.5M
2021-11-23 67.86 68.90 66.81 67.99 1.5M
2021-11-22 65.16 68.86 65.16 67.87 2.7M
2021-11-19 64.80 65.66 64.28 65.37 1.8M
2021-11-18 67.00 67.50 63.47 64.30 2.6M
2021-11-17 67.00 67.75 66.00 67.58 1.8M
2021-11-16 69.27 70.97 66.80 67.19 1.9M
2021-11-15 70.63 73.00 68.39 69.00 2.2M
2021-11-12 71.60 72.00 69.36 70.71 2.8M
2021-11-11 71.31 75.50 69.00 73.00 4.5M
2021-11-10 69.00 74.60 68.28 72.46 4.8M
2021-11-09 64.00 69.21 61.68 69.21 5.0M
2021-11-08 62.86 64.44 61.30 62.92 1.3M
2021-11-05 61.96 64.11 60.50 62.88 1.9M
2021-11-04 61.65 64.20 61.51 62.01 1.7M
2021-11-03 62.47 62.99 60.28 61.85 2.0M
2021-11-02 63.67 66.24 61.60 62.99 2.6M
2021-11-01 59.60 64.67 58.50 63.21 3.2M
2021-10-29 56.17 60.40 56.00 59.67 2.3M
2021-10-28 58.00 58.74 56.15 56.75 1.6M
2021-10-27 58.92 60.41 57.17 57.33 1.9M
2021-10-26 59.17 62.00 57.00 58.92 3.5M
2021-10-25 55.00 59.90 55.00 59.16 3.4M
2021-10-22 51.91 54.80 51.01 54.50 3.2M
2021-10-21 52.90 52.92 50.13 51.01 2.3M
2021-10-20 54.00 55.15 52.24 52.77 2.5M
2021-10-19 57.30 58.01 54.39 54.74 1.8M
2021-10-18 58.78 59.20 56.50 57.99 1.4M
2021-10-15 57.71 59.96 55.50 58.80 1.2M
2021-10-14 57.35 59.77 55.87 56.73 0.8M
2021-10-13 54.30 58.96 51.21 57.69 1.8M
2021-10-12 59.00 59.28 53.35 53.92 2.2M
2021-10-11 63.90 63.90 58.48 59.28 1.3M
2021-10-08 61.78 63.60 60.21 62.21 1.0M
2021-09-30 60.42 62.27 59.01 61.36 0.9M
2021-09-29 65.41 65.44 59.00 59.50 1.7M
2021-09-28 68.31 69.88 64.50 65.50 2.0M
2021-09-27 65.00 69.87 62.26 68.30 2.8M
2021-09-24 63.15 68.37 63.15 65.65 3.2M
2021-09-23 58.97 63.78 58.80 62.15 1.8M
2021-09-22 58.45 63.50 58.45 58.96 0.9M
2021-09-17 61.59 62.36 58.43 59.51 1.0M
2021-09-16 66.50 67.46 61.03 61.60 1.6M
2021-09-15 64.03 67.96 62.40 66.56 2.1M
2021-09-14 69.79 70.47 63.89 64.93 2.4M
2021-09-13 60.59 67.54 60.59 67.54 2.7M
2021-09-10 58.80 64.20 57.95 61.40 2.1M
2021-09-09 60.60 61.01 57.17 59.13 1.9M
2021-09-08 64.00 64.00 60.76 61.33 1.6M
2021-09-07 65.61 67.40 63.48 64.27 1.5M
2021-09-06 66.39 67.50 60.50 66.89 2.2M
2021-09-03 63.00 66.45 60.45 65.79 2.2M
2021-09-02 61.95 63.56 60.98 61.20 1.1M
2021-09-01 63.55 63.87 59.25 63.54 1.6M
2021-08-31 68.00 68.70 63.01 63.54 1.8M
2021-08-30 64.58 69.00 63.97 65.30 2.7M
2021-08-27 64.75 65.96 62.60 64.33 1.5M
2021-08-26 69.20 69.99 65.60 65.60 2.7M
2021-08-25 67.15 71.49 63.88 69.49 2.5M
2021-08-24 70.45 71.88 68.50 70.20 1.1M
2021-08-23 73.99 73.99 67.60 72.00 1.8M
2021-08-20 79.93 80.01 72.33 73.98 2.2M
2021-08-19 76.92 81.98 71.10 80.37 1.9M
2021-08-18 74.83 75.79 72.30 75.35 1.1M
2021-08-17 78.16 78.79 74.49 74.97 1.9M
2021-08-16 71.19 79.50 71.19 78.15 3.0M
2021-08-13 77.29 79.45 72.00 72.75 2.2M
2021-08-12 79.16 80.74 77.01 77.63 1.6M
2021-08-11 78.05 80.99 75.05 80.08 1.7M
2021-08-10 83.95 84.00 76.20 79.96 1.7M
2021-08-09 77.50 83.50 76.55 82.80 2.8M
2021-08-06 76.24 80.08 75.00 76.50 2.6M
2021-08-05 74.20 78.05 71.90 77.37 3.4M
2021-08-04 71.20 74.38 68.00 72.79 3.1M
2021-08-03 72.91 73.00 68.19 69.01 2.4M
2021-08-02 69.33 75.98 66.96 74.40 5.3M
2021-07-30 61.13 69.32 61.08 69.32 5.0M
2021-07-29 58.25 63.33 56.42 63.02 5.6M
2021-07-28 54.93 58.77 51.50 58.02 6.1M
2021-07-27 52.00 56.57 50.80 53.99 5.2M
2021-07-26 50.51 52.50 49.39 51.67 3.4M
2021-07-23 54.17 54.57 50.43 51.47 3.6M
2021-07-22 60.64 60.64 52.90 53.51 5.6M
2021-07-21 56.08 57.69 54.64 57.20 5.6M
2021-07-20 54.81 56.87 52.25 55.53 7.5M
2021-07-19 49.42 54.40 49.15 54.40 4.5M
2021-07-16 48.99 51.31 48.85 49.45 4.8M
2021-07-15 51.83 52.67 48.30 48.50 6.1M
2021-07-14 54.00 55.30 52.50 53.29 6.2M
2021-07-13 53.00 55.39 51.82 52.86 9.1M
2021-07-12 56.90 56.90 50.04 52.64 14.0M
2021-07-09 48.08 56.99 46.80 55.60 17.6M
2021-07-08 51.60 51.81 49.01 51.81 10.2M
2021-07-07 47.10 47.10 47.10 47.10 0.5M
2021-07-06 42.60 42.82 40.60 42.82 3.7M
2021-07-05 36.00 38.93 36.00 38.93 2.6M
2021-07-02 35.03 35.90 34.31 35.39 2.7M
2021-07-01 36.35 36.56 35.04 35.22 4.5M
2021-06-30 35.59 37.57 34.00 36.38 7.3M
2021-06-29 33.00 35.77 33.00 34.30 6.0M
2021-06-28 31.72 33.59 31.71 33.43 3.4M
2021-06-25 32.26 32.71 31.60 31.95 2.4M
2021-06-24 33.06 33.88 32.21 32.22 3.6M
2021-06-23 34.98 36.00 33.33 33.54 4.9M
2021-06-22 32.89 34.70 32.68 33.10 3.7M
2021-06-21 30.82 33.10 30.79 32.88 4.4M
2021-06-18 31.20 31.25 30.65 30.81 1.7M
2021-06-17 30.50 32.15 30.01 31.24 2.4M
2021-06-16 30.38 31.27 30.20 30.62 1.4M
2021-06-15 32.26 32.26 30.55 30.55 2.2M
2021-06-11 32.79 32.98 32.02 32.02 2.1M
2021-06-10 32.50 33.17 32.20 32.93 2.0M
2021-06-09 33.14 33.83 32.68 32.71 2.3M
2021-06-08 34.12 34.95 33.02 33.39 3.2M
2021-06-07 34.00 36.11 33.56 34.36 3.9M
2021-06-04 34.73 34.77 33.28 33.32 3.4M
2021-06-03 35.02 35.87 34.09 34.82 4.4M
2021-06-02 33.42 36.99 33.21 35.70 7.2M
2021-06-01 33.48 34.00 33.15 33.63 3.2M
2021-05-31 32.29 33.80 32.19 33.54 3.8M
2021-05-28 32.83 33.25 32.15 32.39 3.5M
2021-05-27 31.88 34.55 31.80 33.07 5.8M
2021-05-26 31.44 31.89 31.25 31.69 2.1M
2021-05-25 31.50 31.93 31.27 31.51 1.9M
2021-05-24 32.00 32.00 31.35 31.50 1.8M
2021-05-21 31.58 32.28 31.30 31.59 2.7M
2021-05-20 31.71 32.70 31.39 31.84 3.0M
2021-05-19 32.10 32.68 31.90 32.10 2.8M
2021-05-18 31.56 31.97 31.12 31.85 2.8M
2021-05-17 33.59 33.90 31.66 31.73 4.9M
2021-05-14 33.50 34.46 33.33 33.58 4.6M
2021-05-13 33.38 33.51 32.73 33.21 3.0M
2021-05-12 33.09 34.04 32.75 33.29 3.2M
2021-05-11 32.73 34.48 32.70 33.42 3.6M
2021-05-10 33.81 33.99 32.30 33.19 3.8M
2021-05-07 32.59 35.48 32.45 34.47 6.1M
2021-05-06 32.50 33.24 32.18 32.75 3.4M
2021-04-30 34.94 35.19 32.75 32.75 5.3M
2021-04-29 35.98 36.96 34.56 34.77 5.8M
2021-04-28 36.30 37.10 35.59 36.47 4.5M
2021-04-27 39.50 40.00 36.21 36.36 9.2M
2021-04-26 40.23 41.89 40.23 40.23 11.6M
2021-04-23 49.00 51.07 44.23 44.70 18.5M
2021-04-22 41.50 46.43 41.50 46.43 9.0M
2021-04-21 41.93 44.08 41.08 42.21 9.2M
2021-04-20 41.54 45.58 41.01 42.89 11.4M
2021-04-19 41.06 49.50 41.06 43.68 15.8M
2021-04-16 47.00 48.18 45.62 45.62 4.4M
2021-04-15 47.00 50.69 46.10 50.69 16.8M
2021-04-14 46.08 46.08 46.08 46.08 2.6M
2021-04-13 41.89 41.89 41.89 41.89 0.2M
2021-04-12 38.08 38.08 38.08 38.08 0.3M
2021-04-09 34.62 34.62 34.62 34.62 0.1M
2021-04-08 31.47 31.47 31.47 31.47 0.1M
2021-04-07 23.84 28.61 23.84 28.61 0.2M