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
2023-12-29 25.13 25.49 25.05 25.31 1.2M
2023-12-28 24.57 25.36 24.17 25.18 1.2M
2023-12-27 24.58 24.70 24.46 24.57 0.6M
2023-12-26 25.03 25.03 24.40 24.51 0.7M
2023-12-25 24.91 25.14 24.83 25.03 0.4M
2023-12-22 25.43 25.54 24.83 24.91 0.9M
2023-12-21 25.17 25.70 24.83 25.36 1.1M
2023-12-20 25.71 25.96 25.33 25.35 0.8M
2023-12-19 25.54 25.83 25.37 25.68 0.6M
2023-12-18 25.84 25.97 25.47 25.54 0.8M
2023-12-15 26.15 26.28 25.94 26.02 0.7M
2023-12-14 26.25 26.42 26.04 26.16 0.7M
2023-12-13 26.38 26.54 26.08 26.23 0.8M
2023-12-12 26.40 26.49 26.22 26.38 0.8M
2023-12-11 26.50 26.57 25.83 26.40 1.7M
2023-12-08 27.03 27.40 26.54 26.58 1.1M
2023-12-07 27.01 27.01 26.42 26.77 0.8M
2023-12-06 27.04 27.33 26.88 26.89 0.8M
2023-12-05 27.52 27.52 27.06 27.07 0.9M
2023-12-04 27.63 28.00 27.33 27.56 0.9M
2023-12-01 27.81 27.83 27.31 27.63 1.0M
2023-11-30 28.04 28.08 27.40 27.70 1.4M
2023-11-29 27.95 28.58 27.81 28.03 1.2M
2023-11-28 27.80 28.24 27.59 27.98 1.0M
2023-11-27 27.64 28.17 27.50 27.83 1.3M
2023-11-24 28.34 28.53 27.58 27.60 1.4M
2023-11-23 28.28 28.65 28.01 28.50 0.7M
2023-11-22 28.75 29.03 28.22 28.28 1.7M
2023-11-21 29.88 29.88 28.89 28.92 2.2M
2023-11-20 29.92 30.08 29.70 29.72 1.2M
2023-11-17 29.50 29.95 29.42 29.83 1.0M
2023-11-16 29.44 30.08 29.36 29.66 1.4M
2023-11-15 29.92 30.01 29.54 29.73 1.3M
2023-11-14 29.41 29.94 29.18 29.79 1.6M
2023-11-13 29.04 29.74 28.94 29.53 2.0M
2023-11-10 28.75 29.54 28.75 29.04 1.7M
2023-11-09 29.21 29.73 29.03 29.19 2.2M
2023-11-08 29.33 29.53 28.76 29.13 2.5M
2023-11-07 28.68 29.03 28.43 28.75 2.3M
2023-11-06 27.68 28.90 27.60 28.68 2.7M
2023-11-03 26.48 28.25 26.46 27.76 3.2M
2023-11-02 26.92 27.12 26.43 26.51 1.5M
2023-11-01 26.93 27.57 26.76 27.02 2.1M
2023-10-31 26.67 27.08 26.38 26.97 3.5M
2023-10-30 27.92 27.92 26.18 26.88 6.8M
2023-10-27 28.15 29.05 27.83 29.04 2.3M
2023-10-26 28.03 28.19 27.45 28.14 1.1M
2023-10-25 28.33 28.33 27.77 28.13 1.4M
2023-10-24 26.95 28.42 26.92 28.11 1.7M
2023-10-23 27.63 27.67 26.79 26.95 1.2M
2023-10-20 28.13 28.50 27.66 27.72 1.4M
2023-10-19 27.98 29.08 27.83 28.39 1.9M
2023-10-18 28.58 28.90 27.98 28.02 1.3M
2023-10-17 28.48 28.67 27.94 28.60 1.4M
2023-10-16 29.22 29.33 28.17 28.48 2.0M
2023-10-13 29.13 29.52 29.13 29.33 1.8M
2023-10-12 29.88 29.88 28.92 29.33 2.9M
2023-10-11 29.03 30.42 28.92 29.91 3.4M
2023-10-10 28.90 29.58 28.80 29.03 2.1M
2023-10-09 29.38 29.38 28.84 28.95 1.8M
2023-09-28 28.60 29.76 28.60 29.45 3.4M
2023-09-27 28.33 28.83 28.33 28.49 1.7M
2023-09-26 28.58 28.75 28.10 28.49 1.8M
2023-09-25 28.25 29.10 28.02 28.59 3.0M
2023-09-22 27.80 28.16 27.38 28.09 2.2M
2023-09-21 27.63 28.15 27.53 27.72 1.9M
2023-09-20 28.01 28.25 27.62 27.63 2.0M
2023-09-19 28.97 29.02 27.77 27.96 3.5M
2023-09-18 29.28 29.57 28.91 28.93 2.8M
2023-09-15 29.71 30.16 29.01 29.33 3.9M
2023-09-14 30.22 30.42 29.41 29.71 4.4M
2023-09-13 29.98 30.73 29.68 30.59 6.7M
2023-09-12 30.73 30.73 29.84 29.98 5.8M
2023-09-11 31.07 31.71 30.15 30.92 8.6M
2023-09-08 31.67 33.32 31.00 31.72 10.6M
2023-09-07 35.82 36.32 32.17 32.42 17.3M
2023-09-06 29.40 33.02 29.34 33.02 7.7M
2023-09-05 28.98 30.58 28.94 30.02 5.8M
2023-09-04 29.49 29.66 28.19 29.04 3.9M
2023-09-01 30.00 30.73 29.35 29.45 4.9M
2023-08-31 28.88 31.56 28.34 30.94 7.3M
2023-08-30 29.22 29.49 28.13 28.69 2.6M
2023-08-29 28.63 29.54 28.19 29.24 3.8M
2023-08-28 31.58 31.58 28.58 28.58 4.5M
2023-08-25 27.32 29.03 27.31 29.03 2.8M
2023-08-24 26.10 26.50 25.67 26.39 0.5M
2023-08-23 26.67 26.67 25.97 26.10 0.4M
2023-08-22 27.24 27.33 26.08 26.67 0.6M
2023-08-21 26.72 27.46 26.72 26.94 0.6M
2023-08-18 26.93 27.14 26.25 26.71 0.6M
2023-08-17 25.73 27.06 25.59 26.92 0.9M
2023-08-16 26.88 26.88 25.73 25.74 1.0M
2023-08-15 27.63 27.91 26.57 26.58 0.8M
2023-08-14 27.88 28.08 27.18 27.60 0.6M
2023-08-11 28.46 28.73 28.09 28.18 0.3M
2023-08-10 28.45 28.66 28.34 28.46 0.3M
2023-08-09 28.59 28.73 28.36 28.45 0.3M
2023-08-08 28.89 28.89 28.48 28.59 0.3M
2023-08-07 28.95 28.95 28.58 28.80 0.3M
2023-08-04 29.16 29.48 28.75 28.83 0.6M
2023-08-03 29.23 29.36 28.97 29.21 0.5M
2023-08-02 28.60 29.50 28.60 29.37 0.9M
2023-08-01 29.33 29.41 28.53 28.85 0.7M
2023-07-31 28.41 29.29 28.41 29.19 1.2M
2023-07-28 28.00 28.33 27.67 28.30 0.4M
2023-07-27 28.47 28.50 27.88 28.03 0.6M
2023-07-26 28.58 28.67 28.21 28.47 0.5M
2023-07-25 28.00 28.63 28.00 28.53 0.9M
2023-07-24 27.67 28.08 27.45 27.94 0.6M
2023-07-21 28.20 28.20 27.63 27.78 0.7M
2023-07-20 29.83 29.83 27.57 28.18 2.7M
2023-07-19 30.12 30.12 29.67 29.75 0.7M
2023-07-18 30.00 30.50 30.00 30.12 0.5M
2023-07-17 30.38 30.42 29.94 30.19 0.4M
2023-07-14 30.30 30.71 30.13 30.36 0.7M
2023-07-13 30.17 30.33 29.91 30.31 0.6M
2023-07-12 31.33 31.33 29.89 30.00 1.1M
2023-07-11 30.25 31.25 30.13 30.73 1.0M
2023-07-10 31.00 31.00 30.13 30.13 0.8M
2023-07-07 31.08 31.08 30.58 30.59 0.8M
2023-07-06 31.50 31.50 30.96 31.10 0.6M
2023-07-05 31.33 31.47 30.98 31.08 0.6M
2023-07-04 31.50 31.82 31.12 31.39 0.9M
2023-07-03 31.71 31.83 31.02 31.05 1.2M
2023-06-30 30.76 31.79 30.70 31.42 1.5M
2023-06-29 30.58 31.13 30.48 30.77 0.9M
2023-06-28 30.13 30.79 29.67 30.72 1.0M
2023-06-27 30.16 30.60 30.07 30.40 0.7M
2023-06-26 30.58 30.58 29.77 30.12 0.9M
2023-06-21 30.58 30.71 30.01 30.14 1.0M
2023-06-20 30.97 31.08 30.18 30.65 1.6M
2023-06-19 31.28 31.43 30.65 31.04 1.2M
2023-06-16 30.88 31.53 30.60 31.28 1.1M
2023-06-15 31.00 31.12 30.67 30.80 1.0M
2023-06-14 31.55 31.55 30.65 31.03 1.1M
2023-06-13 31.01 31.56 30.83 31.55 0.7M
2023-06-12 30.86 31.44 30.53 31.33 0.6M
2023-06-09 31.54 31.54 30.75 31.05 1.0M
2023-06-08 32.63 32.66 31.08 31.54 1.5M
2023-06-07 31.98 32.68 31.48 32.49 1.1M
2023-06-06 33.14 33.14 31.86 31.93 1.6M
2023-06-05 31.89 34.05 31.88 32.96 3.2M
2023-06-02 31.83 32.06 31.64 31.91 0.7M
2023-06-01 31.60 32.10 31.34 31.83 1.1M
2023-05-31 32.06 32.32 31.58 31.74 1.1M
2023-05-30 32.08 32.46 31.68 32.23 1.0M
2023-05-29 32.70 33.00 32.13 32.18 1.1M
2023-05-26 32.75 33.08 32.51 32.71 1.3M
2023-05-25 32.52 33.00 32.22 32.92 1.9M
2023-05-24 31.14 33.17 31.14 32.92 3.7M
2023-05-23 31.79 31.83 31.11 31.12 0.9M
2023-05-22 31.57 32.13 31.48 31.79 1.1M
2023-05-19 30.83 32.49 30.69 31.85 2.2M
2023-05-18 30.25 31.35 30.25 31.07 1.7M
2023-05-17 30.17 30.71 30.05 30.38 0.9M
2023-05-16 30.13 30.64 30.01 30.20 1.0M
2023-05-15 29.75 30.38 29.56 30.38 0.9M
2023-05-12 30.42 30.66 29.75 29.78 1.3M
2023-05-11 30.18 31.24 30.00 30.49 1.6M
2023-05-10 30.04 30.40 29.71 30.18 1.4M
2023-05-09 31.73 31.78 30.01 30.01 2.8M
2023-05-08 31.67 32.50 31.44 31.74 1.9M
2023-05-05 32.92 32.93 31.53 31.73 1.7M
2023-05-04 33.08 33.33 32.13 32.33 2.3M
2023-04-28 32.57 33.57 32.08 33.43 3.6M
2023-04-27 31.62 32.98 31.16 32.44 2.8M
2023-04-26 32.21 32.21 30.42 31.63 3.8M
2023-04-25 33.21 33.54 31.43 32.85 3.9M
2023-04-24 32.22 33.90 32.18 33.42 4.1M
2023-04-21 34.17 34.30 32.58 32.63 4.8M
2023-04-20 33.75 34.63 33.41 34.38 5.7M
2023-04-19 33.17 34.71 33.06 33.90 6.2M
2023-04-18 33.08 33.88 32.72 33.54 5.8M
2023-04-17 33.33 34.38 32.71 33.15 9.4M
2023-04-14 29.58 32.41 29.58 32.41 6.1M
2023-04-13 29.92 29.99 29.34 29.46 1.0M
2023-04-12 30.33 30.35 29.83 29.92 0.9M
2023-04-11 30.48 30.73 29.63 29.88 1.3M
2023-04-10 30.25 30.63 30.02 30.15 1.3M
2023-04-07 30.65 30.73 30.04 30.44 1.5M
2023-04-06 29.23 30.75 29.21 30.56 2.8M
2023-04-04 29.53 29.58 29.17 29.33 1.3M
2023-04-03 29.08 29.66 29.02 29.53 1.6M
2023-03-31 29.15 29.31 28.83 29.13 0.8M
2023-03-30 29.83 29.87 28.97 29.12 1.6M
2023-03-29 29.58 30.15 29.33 29.81 1.0M
2023-03-28 30.72 30.72 29.59 29.60 1.6M
2023-03-27 30.17 30.56 29.88 30.28 1.4M
2023-03-24 31.16 31.21 30.11 30.33 2.4M
2023-03-23 31.50 31.57 30.86 31.15 1.9M
2023-03-22 31.40 31.69 30.80 31.03 2.3M
2023-03-21 31.25 32.03 30.97 31.57 1.8M
2023-03-20 31.22 31.63 30.42 31.14 1.8M
2023-03-17 30.86 31.01 30.39 30.62 1.4M
2023-03-16 31.78 32.07 30.58 30.58 2.0M
2023-03-15 31.15 32.32 31.08 31.78 2.4M
2023-03-14 31.39 31.39 30.19 31.07 1.9M
2023-03-13 31.13 31.92 30.67 30.83 1.9M
2023-03-10 31.85 32.08 31.19 31.23 3.0M
2023-03-09 31.14 33.15 30.93 32.38 4.6M
2023-03-08 30.58 31.44 30.29 31.14 2.1M
2023-03-07 32.08 32.08 30.53 30.76 2.3M
2023-03-06 31.56 32.15 30.84 31.72 2.9M
2023-03-03 30.50 32.92 30.09 31.55 4.8M
2023-03-02 30.25 30.64 29.77 29.98 1.5M
2023-03-01 30.00 30.33 29.83 30.05 1.2M
2023-02-28 30.88 30.88 29.79 30.21 1.3M
2023-02-27 30.07 30.49 29.58 30.31 1.8M
2023-02-24 30.08 30.24 29.60 29.90 1.1M
2023-02-23 30.17 30.25 29.91 29.98 1.0M
2023-02-22 29.37 30.08 29.33 29.87 1.6M
2023-02-21 30.00 30.03 29.33 29.67 2.1M
2023-02-20 30.43 30.70 29.17 29.83 4.0M
2023-02-17 32.31 32.31 31.36 31.45 1.2M
2023-02-16 33.21 33.21 31.44 31.58 1.8M
2023-02-15 32.94 33.25 32.93 33.18 0.9M
2023-02-14 33.36 33.47 32.70 32.91 0.8M
2023-02-13 33.55 33.55 32.93 33.21 0.7M
2023-02-10 33.20 33.65 32.87 33.03 1.1M
2023-02-09 32.93 33.28 32.47 33.23 1.2M
2023-02-08 32.86 33.24 32.45 32.78 1.0M
2023-02-07 33.17 33.23 32.55 32.85 0.7M
2023-02-06 33.13 33.30 32.55 32.63 0.9M
2023-02-03 33.28 33.51 32.75 33.22 1.1M
2023-02-02 32.67 33.89 32.66 33.48 1.9M
2023-02-01 32.43 32.74 32.28 32.67 1.0M
2023-01-31 32.38 32.72 32.29 32.41 1.1M
2023-01-30 32.23 32.72 32.23 32.58 1.4M
2023-01-20 31.83 32.07 31.68 32.05 1.0M
2023-01-19 31.49 31.75 31.18 31.68 0.7M
2023-01-18 31.55 31.73 31.35 31.48 0.6M
2023-01-17 31.22 31.85 31.05 31.57 1.0M
2023-01-16 30.42 31.24 30.25 31.19 1.2M
2023-01-13 30.61 30.83 30.22 30.48 0.9M
2023-01-12 30.84 31.17 30.67 30.81 0.8M
2023-01-11 30.76 31.81 30.73 31.09 2.1M
2023-01-10 30.75 31.48 30.58 30.91 1.3M
2023-01-09 30.66 30.96 30.44 30.74 1.0M
2023-01-06 30.28 30.81 29.84 30.43 1.3M
2023-01-05 30.66 30.66 29.58 30.27 1.3M
2023-01-04 30.83 31.35 30.00 30.08 2.4M
2023-01-03 29.28 30.88 29.13 30.80 2.0M