晋西车轴 sh.600495
4.08
+0.74%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 4.05 | 4.09 | 4.04 | 4.08 | +0.74% | 0.29 | 0.58% |
| 2026-05-21 | 4.11 | 4.15 | 4.05 | 4.05 | -1.70% | 0.44 | 0.89% |
| 2026-05-20 | 4.18 | 4.18 | 4.09 | 4.12 | -1.67% | 0.43 | 0.87% |
| 2026-05-19 | 4.15 | 4.20 | 4.14 | 4.19 | +0.48% | 0.37 | 0.74% |
| 2026-05-18 | 4.14 | 4.18 | 4.08 | 4.17 | +0.97% | 0.44 | 0.89% |
| 2026-05-15 | 4.18 | 4.19 | 4.12 | 4.13 | -1.20% | 0.44 | 0.87% |
| 2026-05-14 | 4.26 | 4.28 | 4.17 | 4.18 | -2.11% | 0.54 | 1.07% |
| 2026-05-13 | 4.27 | 4.28 | 4.23 | 4.27 | 0.00% | 0.46 | 0.90% |
| 2026-05-12 | 4.36 | 4.37 | 4.26 | 4.27 | -2.29% | 0.67 | 1.29% |
| 2026-05-11 | 4.35 | 4.38 | 4.30 | 4.37 | +0.69% | 0.66 | 1.27% |
| 2026-05-08 | 4.27 | 4.35 | 4.25 | 4.34 | +1.40% | 0.64 | 1.22% |
| 2026-05-07 | 4.29 | 4.30 | 4.26 | 4.28 | +0.23% | 0.41 | 0.79% |
| 2026-05-06 | 4.28 | 4.32 | 4.25 | 4.27 | -0.47% | 0.63 | 1.21% |
| 2026-04-30 | 4.25 | 4.32 | 4.25 | 4.29 | +0.23% | 0.53 | 1.03% |
| 2026-04-29 | 4.19 | 4.32 | 4.19 | 4.28 | -0.70% | 0.61 | 1.17% |
| 2026-04-28 | 4.35 | 4.37 | 4.30 | 4.31 | -1.60% | 0.48 | 0.92% |
| 2026-04-27 | 4.32 | 4.38 | 4.27 | 4.38 | +0.69% | 0.57 | 1.08% |
| 2026-04-24 | 4.40 | 4.40 | 4.32 | 4.35 | -1.14% | 0.57 | 1.08% |
| 2026-04-23 | 4.46 | 4.47 | 4.38 | 4.40 | -1.35% | 0.71 | 1.33% |
| 2026-04-22 | 4.43 | 4.47 | 4.40 | 4.46 | +0.22% | 0.56 | 1.05% |