| 股票名称 | 代码 603095 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 越剑智能 | 2024-05-14 二 | 15.91 | 15.91 | 16.09 | 16.25 | 15.90 | 1.13% | 0.65% | 11952 | 1919万 | 29.73 | 29.73 | 86.71 | 2 | 越剑智能 | 2024-05-13 一 | 16.40 | 16.49 | 15.91 | 16.47 | 15.87 | -3.52% | 1.35% | 24906 | 3988万 | 29.4 | 29.4 | 85.74 | 3 | 越剑智能 | 2024-05-10 五 | 16.85 | 16.92 | 16.49 | 17.04 | 16.41 | -2.54% | 1.23% | 22816 | 3818万 | 30.47 | 30.47 | 88.86 | 4 | 越剑智能 | 2024-05-09 四 | 16.47 | 16.39 | 16.92 | 17.00 | 16.40 | 3.23% | 1.59% | 29384 | 4935万 | 31.27 | 31.27 | 91.18 | 5 | 越剑智能 | 2024-05-08 三 | 16.51 | 16.37 | 16.39 | 16.51 | 16.15 | 0.12% | 0.95% | 17560 | 2868万 | 30.29 | 30.29 | 88.32 | 6 | 越剑智能 | 2024-05-07 二 | 16.49 | 16.54 | 16.37 | 16.49 | 16.23 | -1.03% | 0.95% | 17520 | 2862万 | 30.25 | 30.25 | 88.22 | 7 | 越剑智能 | 2024-05-06 一 | 16.51 | 16.40 | 16.54 | 16.59 | 16.16 | 0.85% | 1.50% | 27684 | 4541万 | 30.57 | 30.57 | 89.13 | 8 | 越剑智能 | 2024-04-30 二 | 15.70 | 15.69 | 16.40 | 16.53 | 15.70 | 4.53% | 2.37% | 43816 | 7115万 | 30.31 | 30.31 | 88.38 | 9 | 越剑智能 | 2024-04-29 一 | 15.00 | 15.00 | 15.69 | 15.77 | 14.91 | 4.60% | 1.41% | 26081 | 4009万 | 29 | 29 | 84.55 | 10 | 越剑智能 | 2024-04-26 五 | 14.92 | 14.75 | 15.00 | 15.10 | 14.62 | 1.69% | 1.03% | 19006 | 2835万 | 27.72 | 27.72 | 80.83 | 11 | 越剑智能 | 2024-04-25 四 | 15.06 | 15.03 | 14.75 | 15.24 | 14.70 | -1.86% | 1.02% | 18836 | 2812万 | 27.26 | 27.26 | 56.28 | 12 | 越剑智能 | 2024-04-24 三 | 14.79 | 14.60 | 15.03 | 15.05 | 14.68 | 2.95% | 0.80% | 14876 | 2220万 | 27.78 | 27.78 | 57.35 | 13 | 越剑智能 | 2024-04-23 二 | 14.62 | 14.33 | 14.60 | 14.80 | 14.33 | 1.88% | 1.06% | 19626 | 2858万 | 26.98 | 26.98 | 55.7 | 14 | 越剑智能 | 2024-04-22 一 | 14.82 | 14.80 | 14.33 | 14.85 | 14.02 | -3.18% | 1.01% | 18660 | 2687万 | 26.48 | 26.48 | 54.67 | 15 | 越剑智能 | 2024-04-19 五 | 15.20 | 15.19 | 14.80 | 15.48 | 14.68 | -2.57% | 0.94% | 17345 | 2592万 | 27.35 | 27.35 | 56.47 | 16 | 越剑智能 | 2024-04-18 四 | 15.49 | 15.50 | 15.19 | 15.53 | 14.90 | -2.00% | 1.10% | 20248 | 3086万 | 28.07 | 28.07 | 57.96 | 17 | 越剑智能 | 2024-04-17 三 | 13.63 | 14.68 | 15.50 | 15.54 | 13.63 | 5.59% | 1.90% | 35042 | 5221万 | 28.64 | 28.64 | 59.14 | 18 | 越剑智能 | 2024-04-16 二 | 16.13 | 16.31 | 14.68 | 16.13 | 14.68 | -9.99% | 1.26% | 23277 | 3488万 | 27.13 | 27.13 | 56.01 | 19 | 越剑智能 | 2024-04-15 一 | 17.41 | 17.49 | 16.31 | 17.41 | 15.88 | -6.75% | 2.31% | 42770 | 7043万 | 30.14 | 30.14 | 62.23 | 20 | 越剑智能 | 2024-04-12 五 | 17.15 | 17.24 | 17.49 | 17.77 | 17.15 | 1.45% | 1.31% | 24154 | 4234万 | 32.32 | 32.32 | 66.73 | 21 | 越剑智能 | 2024-04-11 四 | 16.91 | 17.18 | 17.24 | 17.41 | 16.91 | 0.35% | 1.12% | 20682 | 3566万 | 31.86 | 31.86 | 36.9 | 22 | 越剑智能 | 2024-04-10 三 | 17.37 | 17.46 | 17.18 | 17.79 | 16.98 | -1.60% | 1.45% | 26845 | 4672万 | 31.75 | 31.75 | 36.77 | 23 | 越剑智能 | 2024-04-09 二 | 16.78 | 17.06 | 17.46 | 17.86 | 16.78 | 2.34% | 1.58% | 29130 | 5084万 | 32.27 | 32.27 | 37.37 | 24 | 越剑智能 | 2024-04-08 一 | 17.82 | 18.05 | 17.06 | 18.16 | 17.06 | -5.48% | 2.39% | 44095 | 7774万 | 31.53 | 31.53 | 36.51 | 25 | 越剑智能 | 2024-04-03 三 | 17.40 | 17.56 | 18.05 | 18.25 | 17.08 | 2.79% | 3.17% | 58530 | 10446万 | 33.36 | 33.36 | 38.63 | 26 | 越剑智能 | 2024-04-02 二 | 17.21 | 17.03 | 17.56 | 17.72 | 17.00 | 3.11% | 3.31% | 61082 | 10594万 | 32.45 | 32.45 | 37.59 | 27 | 越剑智能 | 2024-04-01 一 | 16.88 | 16.88 | 17.03 | 17.19 | 16.75 | 0.89% | 1.93% | 35587 | 6033万 | 31.47 | 31.47 | 36.45 | 28 | 越剑智能 | 2024-03-29 五 | 16.63 | 16.62 | 16.88 | 16.89 | 16.29 | 1.56% | 2.27% | 41919 | 6967万 | 31.19 | 31.19 | 36.13 | 29 | 越剑智能 | 2024-03-28 四 | 16.18 | 16.25 | 16.62 | 17.21 | 16.16 | 2.28% | 3.08% | 56876 | 9505万 | 30.71 | 30.71 | 35.57 | 30 | 越剑智能 | 2024-03-27 三 | 16.43 | 16.65 | 16.25 | 16.85 | 16.18 | -2.40% | 2.59% | 47892 | 7916万 | 30.03 | 30.03 | 34.78 | 31 | 越剑智能 | 2024-03-26 二 | 16.68 | 16.86 | 16.65 | 16.89 | 15.83 | -1.25% | 4.01% | 74155 | 12109万 | 30.77 | 30.77 | 35.64 | 32 | 越剑智能 | 2024-03-25 一 | 17.11 | 17.46 | 16.86 | 17.85 | 16.86 | -3.44% | 3.71% | 68566 | 11986万 | 31.16 | 31.16 | 36.09 | 33 | 越剑智能 | 2024-03-22 五 | 17.34 | 17.87 | 17.46 | 17.59 | 17.10 | -2.29% | 4.26% | 78712 | 13614万 | 32.27 | 32.27 | 37.37 | 34 | 越剑智能 | 2024-03-21 四 | 18.61 | 19.23 | 17.87 | 18.61 | 17.59 | -7.07% | 7.57% | 139824 | 25264万 | 33.02 | 33.02 | 38.25 | 35 | 越剑智能 | 2024-03-20 三 | 17.99 | 18.79 | 19.23 | 19.55 | 17.99 | 2.34% | 9.18% | 169624 | 31692万 | 35.54 | 35.54 | 41.16 | 36 | 越剑智能 | 2024-03-19 二 | 22.29 | 20.48 | 18.79 | 22.29 | 18.55 | -8.25% | 13.91% | 256981 | 52572万 | 34.72 | 34.72 | 40.22 | 37 | 越剑智能 | 2024-03-18 一 | 20.10 | 18.62 | 20.48 | 20.48 | 20.08 | 9.99% | 2.82% | 52026 | 10608万 | 37.85 | 37.85 | 43.83 | 38 | 越剑智能 | 2024-03-15 五 | 17.68 | 16.93 | 18.62 | 18.62 | 17.02 | 9.98% | 6.23% | 115213 | 20544万 | 34.41 | 34.41 | 39.85 | 39 | 越剑智能 | 2024-03-14 四 | 15.40 | 15.39 | 16.93 | 16.93 | 15.40 | 10.01% | 3.39% | 62590 | 10463万 | 31.29 | 31.29 | 36.24 | 40 | 越剑智能 | 2024-03-08 五 | 15.53 | 15.79 | 15.55 | 15.71 | 15.10 | -1.52% | 1.83% | 33787 | 5197万 | 28.74 | 28.74 | 33.28 | 41 | 越剑智能 | 2024-03-07 四 | 15.08 | 15.06 | 15.79 | 16.28 | 15.08 | 4.85% | 3.09% | 57144 | 8936万 | 29.18 | 29.18 | 33.8 | 42 | 越剑智能 | 2024-03-06 三 | 14.95 | 14.80 | 15.06 | 15.16 | 14.85 | 1.76% | 1.24% | 22857 | 3432万 | 27.83 | 27.83 | 32.23 | 43 | 越剑智能 | 2024-03-05 二 | 15.11 | 15.45 | 14.80 | 15.46 | 14.80 | -4.21% | 1.69% | 31167 | 4707万 | 27.35 | 27.35 | 31.68 | 44 | 越剑智能 | 2024-03-04 一 | 15.17 | 15.23 | 15.45 | 15.68 | 14.45 | 1.44% | 3.41% | 63079 | 9466万 | 28.55 | 28.55 | 33.07 | 45 | 越剑智能 | 2024-03-01 五 | 15.40 | 14.37 | 15.23 | 15.72 | 14.88 | 5.98% | 5.09% | 94122 | 14345万 | 28.15 | 28.15 | 32.6 | 46 | 越剑智能 | 2024-02-29 四 | 12.70 | 13.06 | 14.37 | 14.37 | 12.70 | 10.03% | 1.36% | 25180 | 3552万 | 26.56 | 26.56 | 30.76 | 47 | 越剑智能 | 2024-02-28 三 | 14.48 | 14.51 | 13.06 | 14.49 | 13.06 | -9.99% | 2.59% | 47826 | 6676万 | 24.13 | 24.13 | 27.95 | 48 | 越剑智能 | 2024-02-27 二 | 14.34 | 14.30 | 14.51 | 14.95 | 14.24 | 1.47% | 3.80% | 70256 | 10211万 | 26.81 | 26.81 | 31.06 | 49 | 越剑智能 | 2024-02-26 一 | 13.14 | 13.00 | 14.30 | 14.30 | 13.00 | 10.00% | 2.26% | 41816 | 5825万 | 26.43 | 26.43 | 30.61 | 50 | 越剑智能 | 2024-02-23 五 | 12.68 | 12.55 | 13.00 | 13.27 | 12.48 | 3.59% | 1.22% | 22600 | 2901万 | 24.02 | 24.02 | 27.82 | 51 | 越剑智能 | 2024-02-22 四 | 12.31 | 12.29 | 12.55 | 12.73 | 12.24 | 2.12% | 0.90% | 16653 | 2077万 | 23.19 | 23.19 | 26.86 | 52 | 越剑智能 | 2024-02-21 三 | 11.98 | 12.04 | 12.29 | 12.55 | 11.90 | 2.08% | 1.01% | 18592 | 2289万 | 22.71 | 22.71 | 26.31 | 53 | 越剑智能 | 2024-02-20 二 | 12.54 | 12.20 | 12.04 | 12.54 | 11.86 | -1.31% | 0.95% | 17495 | 2108万 | 22.25 | 22.25 | 25.77 | 54 | 越剑智能 | 2024-02-19 一 | 11.70 | 11.48 | 12.20 | 12.24 | 11.57 | 6.27% | 1.16% | 21471 | 2557万 | 22.55 | 22.55 | 26.11 | 55 | 越剑智能 | 2024-02-08 四 | 10.44 | 10.44 | 11.48 | 11.48 | 10.36 | 9.96% | 1.36% | 25222 | 2782万 | 21.22 | 21.22 | 24.57 | 56 | 越剑智能 | 2024-02-07 三 | 11.03 | 11.02 | 10.44 | 11.14 | 10.26 | -5.26% | 1.18% | 21832 | 2334万 | 19.29 | 19.29 | 22.35 | 57 | 越剑智能 | 2024-02-06 二 | 10.02 | 10.76 | 11.02 | 11.45 | 10.02 | 2.42% | 0.93% | 17150 | 1829万 | 20.36 | 20.36 | 23.59 | 58 | 越剑智能 | 2024-02-05 一 | 11.90 | 11.95 | 10.76 | 11.90 | 10.76 | -9.96% | 1.21% | 22317 | 2474万 | 19.88 | 19.88 | 23.03 | 59 | 越剑智能 | 2024-02-02 五 | 12.35 | 12.32 | 11.95 | 12.63 | 11.49 | -3.00% | 1.07% | 19780 | 2359万 | 22.08 | 22.08 | 25.58 | 60 | 越剑智能 | 2024-02-01 四 | 12.85 | 12.83 | 12.32 | 12.85 | 12.14 | -3.98% | 1.02% | 18769 | 2331万 | 22.77 | 22.77 | 26.37 | 61 | 越剑智能 | 2024-01-31 三 | 13.40 | 13.42 | 12.83 | 13.57 | 12.50 | -4.40% | 1.18% | 21740 | 2844万 | 23.71 | 23.71 | 27.46 | 62 | 越剑智能 | 2024-01-30 二 | 13.77 | 13.78 | 13.42 | 13.86 | 13.40 | -2.61% | 0.65% | 12029 | 1636万 | 24.8 | 24.8 | 28.72 | 63 | 越剑智能 | 2024-01-29 一 | 14.58 | 14.40 | 13.78 | 14.58 | 13.78 | -4.31% | 0.94% | 17280 | 2430万 | 25.47 | 25.47 | 29.49 | 64 | 越剑智能 | 2024-01-26 五 | 14.40 | 14.41 | 14.40 | 14.65 | 14.25 | -0.07% | 0.96% | 17758 | 2575万 | 26.61 | 26.61 | 30.82 | 65 | 越剑智能 | 2024-01-25 四 | 13.99 | 13.95 | 14.41 | 14.49 | 13.92 | 3.30% | 1.27% | 23497 | 3356万 | 26.63 | 26.63 | 30.84 | 66 | 越剑智能 | 2024-01-24 三 | 13.82 | 13.82 | 13.95 | 14.08 | 13.44 | 0.94% | 1.13% | 20970 | 2900万 | 25.78 | 25.78 | 29.86 | 67 | 越剑智能 | 2024-01-23 二 | 13.68 | 13.66 | 13.82 | 13.95 | 13.32 | 1.17% | 1.20% | 22189 | 3027万 | 25.54 | 25.54 | 29.58 | 68 | 越剑智能 | 2024-01-22 一 | 14.29 | 14.36 | 13.66 | 14.36 | 13.50 | -4.87% | 1.41% | 26034 | 3647万 | 25.24 | 25.24 | 29.24 | 69 | 越剑智能 | 2024-01-19 五 | 14.87 | 14.87 | 14.36 | 14.88 | 14.27 | -3.43% | 1.71% | 31633 | 4601万 | 26.54 | 26.54 | 30.74 | 70 | 越剑智能 | 2024-01-18 四 | 15.05 | 15.05 | 14.87 | 15.10 | 14.29 | -1.20% | 2.08% | 38496 | 5640万 | 27.48 | 27.48 | 31.83 | 71 | 越剑智能 | 2024-01-17 三 | 15.53 | 15.46 | 15.05 | 15.56 | 15.00 | -2.65% | 1.50% | 27807 | 4238万 | 27.81 | 27.81 | 32.21 | 72 | 越剑智能 | 2024-01-16 二 | 16.01 | 16.19 | 15.46 | 16.22 | 15.21 | -4.51% | 3.16% | 58462 | 9075万 | 28.57 | 28.57 | 33.09 | 73 | 越剑智能 | 2024-01-15 一 | 16.61 | 16.61 | 16.19 | 16.96 | 16.00 | -2.53% | 2.90% | 53677 | 8729万 | 29.92 | 29.92 | 34.65 | 74 | 越剑智能 | 2024-01-12 五 | 17.16 | 17.41 | 16.61 | 17.31 | 16.41 | -4.60% | 4.57% | 84531 | 14144万 | 30.7 | 30.7 | 35.55 | 75 | 越剑智能 | 2024-01-11 四 | 16.99 | 17.51 | 17.41 | 17.46 | 16.66 | -0.57% | 5.62% | 103817 | 17773万 | 32.17 | 32.17 | 37.26 | 76 | 越剑智能 | 2024-01-10 三 | 18.10 | 18.36 | 17.51 | 18.91 | 17.35 | -4.63% | 9.91% | 183223 | 32887万 | 32.36 | 32.36 | 37.48 | 77 | 越剑智能 | 2024-01-09 二 | 16.89 | 16.69 | 18.36 | 18.36 | 16.12 | 10.01% | 9.98% | 184402 | 33285万 | 33.93 | 33.93 | 39.3 | 78 | 越剑智能 | 2024-01-08 一 | 16.89 | 17.50 | 16.69 | 17.17 | 16.02 | -4.63% | 6.23% | 115133 | 19114万 | 30.84 | 30.84 | 35.72 | 79 | 越剑智能 | 2024-01-05 五 | 17.03 | 17.11 | 17.50 | 18.70 | 16.70 | 2.28% | 7.55% | 139614 | 24713万 | 32.34 | 32.34 | 37.46 | 80 | 越剑智能 | 2024-01-04 四 | 16.34 | 16.40 | 17.11 | 18.04 | 16.21 | 4.33% | 6.66% | 123147 | 21694万 | 31.62 | 31.62 | 36.62 | 81 | 越剑智能 | 2024-01-03 三 | 16.30 | 16.38 | 16.40 | 16.50 | 16.18 | 0.12% | 0.74% | 13621 | 2230万 | 30.31 | 30.31 | 35.1 | 82 | 越剑智能 | 2024-01-02 二 | 16.18 | 16.22 | 16.38 | 16.45 | 16.12 | 0.99% | 0.89% | 16514 | 2694万 | 30.27 | 30.27 | 35.06 | 83 | 越剑智能 | 2023-12-29 五 | 15.49 | 15.47 | 16.22 | 16.24 | 15.41 | 4.85% | 1.22% | 22543 | 3601万 | 29.97 | 29.97 | 34.72 | 84 | 越剑智能 | 2023-12-28 四 | 15.01 | 14.97 | 15.47 | 15.49 | 14.88 | 3.34% | 0.69% | 12691 | 1937万 | 28.59 | 28.59 | 33.11 | 85 | 越剑智能 | 2023-12-27 三 | 14.91 | 14.83 | 14.97 | 15.06 | 14.76 | 0.94% | 0.45% | 8285 | 1236万 | 27.66 | 27.66 | 32.04 | 86 | 越剑智能 | 2023-12-26 二 | 15.20 | 15.15 | 14.83 | 15.21 | 14.77 | -2.11% | 0.51% | 9427 | 1406万 | 27.41 | 27.41 | 31.74 | 87 | 越剑智能 | 2023-12-25 一 | 15.33 | 15.25 | 15.15 | 15.33 | 14.99 | -0.66% | 0.46% | 8476 | 1282万 | 28 | 28 | 32.43 | 88 | 越剑智能 | 2023-12-22 五 | 15.51 | 15.41 | 15.25 | 15.55 | 15.19 | -1.04% | 0.64% | 11919 | 1830万 | 28.18 | 28.18 | 32.64 | 89 | 越剑智能 | 2023-12-21 四 | 15.32 | 15.32 | 15.41 | 15.46 | 14.90 | 0.59% | 1.10% | 20380 | 3103万 | 28.48 | 28.48 | 32.98 | 90 | 越剑智能 | 2023-12-20 三 | 15.56 | 15.50 | 15.32 | 15.73 | 15.30 | -1.16% | 0.93% | 17094 | 2653万 | 28.31 | 28.31 | 32.79 | 91 | 越剑智能 | 2023-12-19 二 | 15.62 | 15.40 | 15.50 | 15.83 | 15.29 | 0.65% | 1.11% | 20544 | 3191万 | 28.64 | 28.64 | 33.18 | 92 | 越剑智能 | 2023-12-18 一 | 15.68 | 15.75 | 15.40 | 15.74 | 15.20 | -2.22% | 1.11% | 20440 | 3153万 | 28.46 | 28.46 | 32.96 | 93 | 越剑智能 | 2023-12-15 五 | 15.92 | 15.93 | 15.75 | 16.23 | 15.66 | -1.13% | 0.58% | 10628 | 1681万 | 29.11 | 29.11 | 33.71 | 94 | 越剑智能 | 2023-12-14 四 | 15.95 | 16.03 | 15.93 | 16.25 | 15.88 | -0.62% | 0.77% | 14316 | 2296万 | 29.44 | 29.44 | 34.1 | 95 | 越剑智能 | 2023-12-13 三 | 15.96 | 15.96 | 16.03 | 16.17 | 15.85 | 0.44% | 0.53% | 9797 | 1570万 | 29.62 | 29.62 | 34.31 | 96 | 越剑智能 | 2023-12-12 二 | 16.04 | 15.95 | 15.96 | 16.04 | 15.73 | 0.06% | 0.54% | 9916 | 1577万 | 29.49 | 29.49 | 34.16 | 97 | 越剑智能 | 2023-12-11 一 | 15.93 | 15.97 | 15.95 | 16.13 | 15.84 | -0.13% | 0.60% | 11084 | 1771万 | 29.48 | 29.48 | 34.14 | 98 | 越剑智能 | 2023-12-08 五 | 16.22 | 16.27 | 15.97 | 16.48 | 15.96 | -1.84% | 0.58% | 10804 | 1745万 | 29.51 | 29.51 | 34.18 | 99 | 越剑智能 | 2023-12-07 四 | 16.36 | 16.36 | 16.27 | 16.49 | 16.20 | -0.55% | 0.55% | 10179 | 1659万 | 30.07 | 30.07 | 34.82 | 100 | 越剑智能 | 2023-12-06 三 | 16.31 | 16.31 | 16.36 | 16.56 | 16.28 | 0.31% | 0.44% | 8143 | 1335万 | 30.23 | 30.23 | 35.02 | 101 | 越剑智能 | 2023-12-05 二 | 16.75 | 16.57 | 16.31 | 16.75 | 16.22 | -1.57% | 0.78% | 14497 | 2380万 | 30.14 | 30.14 | 34.91 | 102 | 越剑智能 | 2023-12-04 一 | 16.65 | 16.64 | 16.57 | 16.79 | 16.52 | -0.42% | 0.68% | 12589 | 2090万 | 30.62 | 30.62 | 35.47 | 103 | 越剑智能 | 2023-12-01 五 | 17.08 | 17.09 | 16.64 | 17.10 | 16.63 | -2.63% | 0.84% | 15529 | 2620万 | 30.75 | 30.75 | 35.62 | 104 | 越剑智能 | 2023-11-30 四 | 16.91 | 16.91 | 17.09 | 17.20 | 16.53 | 1.06% | 0.96% | 17710 | 2987万 | 31.58 | 31.58 | 36.58 | 105 | 越剑智能 | 2023-11-29 三 | 16.99 | 16.93 | 16.91 | 17.67 | 16.91 | -0.12% | 1.84% | 33962 | 5879万 | 31.25 | 31.25 | 36.19 | 106 | 越剑智能 | 2023-11-28 二 | 16.70 | 16.72 | 16.93 | 17.03 | 16.56 | 1.26% | 0.87% | 16111 | 2710万 | 31.29 | 31.29 | 36.24 | 107 | 越剑智能 | 2023-11-27 一 | 17.07 | 17.10 | 16.72 | 17.15 | 16.70 | -2.22% | 0.66% | 12152 | 2056万 | 30.9 | 30.9 | 35.79 | 108 | 越剑智能 | 2023-11-24 五 | 17.06 | 17.08 | 17.10 | 17.20 | 16.89 | 0.12% | 0.58% | 10713 | 1828万 | 31.6 | 31.6 | 36.6 | 109 | 越剑智能 | 2023-11-23 四 | 16.88 | 16.68 | 17.08 | 17.14 | 16.65 | 2.40% | 0.96% | 17672 | 2998万 | 31.56 | 31.56 | 36.56 | 110 | 越剑智能 | 2023-11-22 三 | 16.92 | 17.00 | 16.68 | 17.09 | 16.66 | -1.88% | 0.69% | 12838 | 2159万 | 30.82 | 30.82 | 35.7 | 111 | 越剑智能 | 2023-11-21 二 | 17.08 | 17.05 | 17.00 | 17.24 | 16.88 | -0.29% | 0.98% | 18026 | 3070万 | 31.42 | 31.42 | 36.39 | 112 | 越剑智能 | 2023-11-20 一 | 17.27 | 17.17 | 17.05 | 17.27 | 16.71 | -0.70% | 1.40% | 25940 | 4382万 | 31.51 | 31.51 | 36.49 | 113 | 越剑智能 | 2023-11-17 五 | 17.14 | 17.25 | 17.17 | 17.42 | 17.06 | -0.46% | 0.71% | 13148 | 2265万 | 31.73 | 31.73 | 36.75 | 114 | 越剑智能 | 2023-11-16 四 | 17.70 | 17.79 | 17.25 | 17.71 | 17.06 | -3.04% | 1.55% | 28612 | 4950万 | 31.88 | 31.88 | 36.92 | 115 | 越剑智能 | 2023-11-15 三 | 17.73 | 17.73 | 17.79 | 18.02 | 17.39 | 0.34% | 2.32% | 42880 | 7611万 | 32.88 | 32.88 | 38.08 | 116 | 越剑智能 | 2023-11-14 二 | 17.35 | 17.35 | 17.73 | 17.83 | 17.15 | 2.19% | 1.54% | 28441 | 4977万 | 32.77 | 32.77 | 37.95 | 117 | 越剑智能 | 2023-11-13 一 | 17.85 | 17.87 | 17.35 | 17.85 | 17.10 | -2.91% | 2.30% | 42471 | 7334万 | 32.06 | 32.06 | 37.14 | 118 | 越剑智能 | 2023-11-10 五 | 17.20 | 17.22 | 17.87 | 18.06 | 17.08 | 3.77% | 2.58% | 47611 | 8443万 | 33.02 | 33.02 | 38.25 | 119 | 越剑智能 | 2023-11-09 四 | 16.78 | 16.78 | 17.22 | 17.35 | 16.75 | 2.62% | 1.77% | 32770 | 5614万 | 31.82 | 31.82 | 36.86 | 120 | 越剑智能 | 2023-11-08 三 | 17.04 | 17.09 | 16.78 | 17.10 | 16.65 | -1.81% | 0.90% | 16701 | 2810万 | 31.01 | 31.01 | 35.92 | 121 | 越剑智能 | 2023-11-07 二 | 17.20 | 17.23 | 17.09 | 17.26 | 17.05 | -0.81% | 0.80% | 14792 | 2540万 | 31.58 | 31.58 | 36.58 | 122 | 越剑智能 | 2023-11-06 一 | 17.04 | 17.02 | 17.23 | 17.38 | 17.01 | 1.23% | 1.52% | 28044 | 4831万 | 31.84 | 31.84 | 36.88 | 123 | 越剑智能 | 2023-11-03 五 | 17.25 | 17.36 | 17.02 | 17.77 | 17.01 | -1.96% | 1.34% | 24839 | 4300万 | 31.45 | 31.45 | 36.43 | 124 | 越剑智能 | 2023-11-02 四 | 17.56 | 17.35 | 17.36 | 17.60 | 17.15 | 0.06% | 1.00% | 18534 | 3212万 | 32.08 | 32.08 | 37.16 | 125 | 越剑智能 | 2023-11-01 三 | 17.28 | 17.32 | 17.35 | 17.58 | 16.95 | 0.17% | 1.18% | 21719 | 3734万 | 32.06 | 32.06 | 37.14 | 126 | 越剑智能 | 2023-10-31 二 | 17.12 | 17.13 | 17.32 | 17.51 | 17.01 | 1.11% | 1.44% | 26520 | 4585万 | 32.01 | 32.01 | 37.07 | 127 | 越剑智能 | 2023-10-30 一 | 16.62 | 16.82 | 17.13 | 17.40 | 16.51 | 1.84% | 1.72% | 31830 | 5431万 | 31.66 | 31.66 | 36.66 | 128 | 越剑智能 | 2023-10-27 五 | 16.23 | 16.32 | 16.82 | 16.94 | 16.15 | 3.06% | 2.28% | 42109 | 6937万 | 31.08 | 31.08 | 36 | 129 | 越剑智能 | 2023-10-26 四 | 16.20 | 16.15 | 16.32 | 16.42 | 16.00 | 1.05% | 1.17% | 21671 | 3524万 | 30.16 | 30.16 | 34.93 | 130 | 越剑智能 | 2023-10-25 三 | 16.10 | 16.11 | 16.15 | 16.25 | 15.98 | 0.25% | 1.00% | 18421 | 2974万 | 29.85 | 29.85 | 7.91 | 131 | 越剑智能 | 2023-10-24 二 | 15.92 | 15.92 | 16.11 | 16.15 | 15.82 | 1.19% | 0.83% | 15333 | 2456万 | 29.77 | 29.77 | 7.89 | 132 | 越剑智能 | 2023-10-23 一 | 15.95 | 15.81 | 15.92 | 16.08 | 15.72 | 0.70% | 0.99% | 18309 | 2912万 | 29.42 | 29.42 | 7.8 | 133 | 越剑智能 | 2023-10-20 五 | 15.90 | 15.92 | 15.81 | 15.90 | 15.50 | -0.69% | 0.92% | 17077 | 2678万 | 29.22 | 29.22 | 7.74 | 134 | 越剑智能 | 2023-10-19 四 | 15.92 | 15.91 | 15.92 | 16.00 | 15.61 | 0.06% | 0.81% | 14891 | 2354万 | 29.42 | 29.42 | 7.8 | 135 | 越剑智能 | 2023-10-18 三 | 16.14 | 16.22 | 15.91 | 16.23 | 15.91 | -1.91% | 0.93% | 17144 | 2746万 | 29.4 | 29.4 | 7.79 | 136 | 越剑智能 | 2023-10-17 二 | 16.38 | 16.42 | 16.22 | 16.55 | 16.14 | -1.22% | 1.55% | 28653 | 4678万 | 29.97 | 29.97 | 7.94 | 137 | 越剑智能 | 2023-10-16 一 | 16.01 | 16.13 | 16.42 | 16.49 | 15.68 | 1.80% | 2.51% | 46459 | 7540万 | 30.34 | 30.34 | 8.04 | 138 | 越剑智能 | 2023-10-13 五 | 15.70 | 15.74 | 16.13 | 16.18 | 15.29 | 2.48% | 1.78% | 32917 | 5160万 | 29.81 | 29.81 | 7.9 | 139 | 越剑智能 | 2023-10-12 四 | 15.65 | 15.66 | 15.74 | 15.93 | 15.60 | 0.51% | 1.09% | 20223 | 3190万 | 29.09 | 29.09 | 7.71 | 140 | 越剑智能 | 2023-10-11 三 | 16.04 | 16.00 | 15.66 | 16.15 | 15.50 | -2.13% | 2.50% | 46264 | 7294万 | 28.94 | 28.94 | 7.67 | 141 | 越剑智能 | 2023-10-10 二 | 14.96 | 14.96 | 16.00 | 16.00 | 14.76 | 6.95% | 3.05% | 56272 | 8749万 | 29.57 | 29.57 | 7.84 | 142 | 越剑智能 | 2023-10-09 一 | 14.92 | 15.00 | 14.96 | 15.27 | 14.55 | -0.27% | 2.16% | 39908 | 5940万 | 27.65 | 27.65 | 7.33 | 143 | 越剑智能 | 2023-09-28 四 | 14.89 | 14.92 | 15.00 | 15.15 | 14.70 | 0.54% | 1.71% | 31563 | 4718万 | 27.72 | 27.72 | 7.35 | 144 | 越剑智能 | 2023-09-27 三 | 15.85 | 16.06 | 14.92 | 16.65 | 14.88 | -7.10% | 4.17% | 76988 | 12160万 | 27.57 | 27.57 | 7.31 | 145 | 越剑智能 | 2023-09-26 二 | 15.80 | 15.54 | 16.06 | 16.08 | 15.44 | 3.35% | 2.44% | 45103 | 7131万 | 29.68 | 29.68 | 7.87 | 146 | 越剑智能 | 2023-09-25 一 | 15.00 | 15.01 | 15.54 | 15.84 | 14.87 | 3.53% | 1.67% | 30853 | 4746万 | 28.72 | 28.72 | 7.61 | 147 | 越剑智能 | 2023-09-22 五 | 14.58 | 14.71 | 15.01 | 15.09 | 14.53 | 2.04% | 0.89% | 16407 | 2440万 | 27.74 | 27.74 | 7.35 | 148 | 越剑智能 | 2023-09-21 四 | 14.53 | 14.58 | 14.71 | 14.71 | 14.45 | 0.89% | 0.46% | 8410 | 1228万 | 27.18 | 27.18 | 7.2 | 149 | XD越剑智 | 2023-09-20 三 | 14.36 | 14.46 | 14.58 | 14.65 | 14.36 | 0.83% | 0.57% | 10616 | 1546万 | 26.94 | 26.94 | 7.14 | 150 | 越剑智能 | 2023-09-19 二 | 14.84 | 14.84 | 14.76 | 14.89 | 14.65 | -0.54% | 0.56% | 10293 | 1521万 | 27.28 | 27.28 | 7.23 | 151 | 越剑智能 | 2023-09-18 一 | 14.52 | 14.70 | 14.84 | 14.94 | 14.52 | 0.95% | 0.42% | 7696 | 1137万 | 27.42 | 27.42 | 7.27 | 152 | 越剑智能 | 2023-09-15 五 | 14.82 | 14.60 | 14.70 | 14.92 | 14.56 | 0.68% | 0.24% | 4506 | 660万 | 27.17 | 27.17 | 7.2 | 153 | 越剑智能 | 2023-09-14 四 | 14.92 | 14.83 | 14.60 | 14.92 | 14.50 | -1.55% | 0.29% | 5333 | 780万 | 26.98 | 26.98 | 7.15 | 154 | 越剑智能 | 2023-09-13 三 | 14.90 | 14.94 | 14.83 | 14.91 | 14.72 | -0.74% | 0.36% | 6699 | 992万 | 27.41 | 27.41 | 7.26 | 155 | 越剑智能 | 2023-09-12 二 | 14.95 | 14.96 | 14.94 | 14.98 | 14.82 | -0.13% | 0.18% | 3290 | 490万 | 27.61 | 27.61 | 7.32 | 156 | 越剑智能 | 2023-09-11 一 | 14.84 | 14.78 | 14.96 | 14.99 | 14.66 | 1.22% | 0.44% | 8092 | 1205万 | 27.65 | 27.65 | 7.33 | 157 | 越剑智能 | 2023-09-08 五 | 14.88 | 14.76 | 14.78 | 14.88 | 14.69 | 0.14% | 0.32% | 5916 | 873万 | 27.31 | 27.31 | 7.24 | 158 | 越剑智能 | 2023-09-07 四 | 15.00 | 14.99 | 14.76 | 15.06 | 14.75 | -1.53% | 0.35% | 6530 | 970万 | 27.28 | 27.28 | 7.23 | 159 | 越剑智能 | 2023-09-06 三 | 14.88 | 14.92 | 14.99 | 15.04 | 14.82 | 0.47% | 0.40% | 7402 | 1106万 | 27.7 | 27.7 | 7.34 | 160 | 越剑智能 | 2023-09-05 二 | 15.07 | 15.01 | 14.92 | 15.07 | 14.83 | -0.60% | 0.36% | 6724 | 1004万 | 27.57 | 27.57 | 7.31 | 161 | 越剑智能 | 2023-09-04 一 | 14.90 | 14.87 | 15.01 | 15.03 | 14.82 | 0.94% | 0.60% | 11165 | 1667万 | 27.74 | 27.74 | 7.35 | 162 | 越剑智能 | 2023-09-01 五 | 14.83 | 14.82 | 14.87 | 14.91 | 14.72 | 0.34% | 0.39% | 7287 | 1081万 | 27.48 | 27.48 | 7.28 | 163 | 越剑智能 | 2023-08-31 四 | 14.90 | 14.94 | 14.82 | 14.97 | 14.74 | -0.80% | 0.51% | 9453 | 1400万 | 27.39 | 27.39 | 7.26 | 164 | 越剑智能 | 2023-08-30 三 | 14.88 | 14.81 | 14.94 | 15.00 | 14.76 | 0.88% | 0.62% | 11467 | 1708万 | 27.61 | 27.61 | 7.32 | 165 | 越剑智能 | 2023-08-29 二 | 14.31 | 14.31 | 14.81 | 14.81 | 14.25 | 3.49% | 0.69% | 12659 | 1855万 | 27.37 | 27.37 | 7.25 | 166 | 越剑智能 | 2023-08-28 一 | 14.64 | 13.96 | 14.31 | 14.64 | 14.17 | 2.51% | 1.02% | 18783 | 2707万 | 26.44 | 26.44 | 7.01 | 167 | 越剑智能 | 2023-08-25 五 | 14.15 | 14.23 | 13.96 | 14.37 | 13.90 | -1.90% | 0.58% | 10634 | 1503万 | 25.8 | 25.8 | 6.84 | 168 | 越剑智能 | 2023-08-23 三 | 14.36 | 14.36 | 14.22 | 14.43 | 14.20 | -0.97% | 0.37% | 6895 | 986万 | 26.28 | 26.28 | 6.96 | 169 | 越剑智能 | 2023-08-22 二 | 14.65 | 14.58 | 14.36 | 14.68 | 14.11 | -1.51% | 0.54% | 9896 | 1420万 | 26.54 | 26.54 | 7.03 |
|
行情刷新 | 流通股东
|