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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 5.77 | 6.20 | 5.72 | 6.16 | +7.13% | 8.34 | 11.55% |
| 2025-08-18 | 5.74 | 5.80 | 5.70 | 5.75 | +0.70% | 3.80 | 5.47% |
| 2025-08-15 | 5.79 | 5.81 | 5.68 | 5.71 | -0.52% | 4.04 | 5.85% |
| 2025-08-14 | 5.92 | 6.14 | 5.74 | 5.74 | -3.37% | 6.88 | 9.70% |
| 2025-08-13 | 5.97 | 6.14 | 5.85 | 5.94 | -0.17% | 8.25 | 11.48% |
| 2025-08-12 | 6.03 | 6.40 | 5.92 | 5.95 | -0.83% | 13.89 | 18.79% |
| 2025-08-11 | 5.60 | 6.00 | 5.51 | 6.00 | +10.09% | 8.74 | 12.39% |
| 2025-08-08 | 5.20 | 5.55 | 5.16 | 5.45 | +4.81% | 5.73 | 8.81% |
| 2025-08-07 | 5.23 | 5.27 | 5.14 | 5.20 | -0.57% | 1.61 | 2.57% |
| 2025-08-06 | 5.12 | 5.33 | 5.11 | 5.23 | +2.15% | 3.09 | 4.89% |
| 2025-08-05 | 5.07 | 5.13 | 5.05 | 5.12 | +0.79% | 1.65 | 2.68% |
| 2025-08-04 | 4.94 | 5.09 | 4.91 | 5.08 | +2.42% | 1.60 | 2.64% |
| 2025-08-01 | 4.95 | 5.01 | 4.94 | 4.96 | -0.20% | 1.09 | 1.82% |
| 2025-07-31 | 5.05 | 5.09 | 4.95 | 4.97 | -2.36% | 1.84 | 3.04% |
| 2025-07-30 | 5.11 | 5.23 | 5.03 | 5.09 | -1.55% | 2.50 | 4.06% |
| 2025-07-29 | 5.12 | 5.33 | 5.06 | 5.17 | +1.77% | 4.01 | 6.39% |
| 2025-07-28 | 5.01 | 5.12 | 4.96 | 5.08 | +1.40% | 1.92 | 3.15% |
| 2025-07-25 | 4.98 | 5.15 | 4.95 | 5.01 | +0.40% | 2.89 | 4.74% |
| 2025-07-24 | 4.95 | 5.02 | 4.95 | 4.99 | +0.40% | 1.34 | 2.22% |
| 2025-07-23 | 5.04 | 5.09 | 4.96 | 4.97 | -2.17% | 1.92 | 3.17% |