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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 5.08 | 5.14 | 5.03 | 5.08 | 0.00% | 2.13 | 3.47% |
| 2025-07-21 | 4.99 | 5.09 | 4.98 | 5.08 | +1.60% | 2.40 | 3.94% |
| 2025-07-18 | 4.92 | 5.01 | 4.87 | 5.00 | +1.83% | 1.71 | 2.87% |
| 2025-07-17 | 4.90 | 4.92 | 4.86 | 4.91 | +0.41% | 0.98 | 1.66% |
| 2025-07-16 | 4.90 | 4.93 | 4.85 | 4.89 | -0.20% | 1.04 | 1.76% |
| 2025-07-15 | 5.04 | 5.04 | 4.85 | 4.90 | -2.58% | 1.93 | 3.25% |
| 2025-07-14 | 4.90 | 5.14 | 4.90 | 5.03 | +2.65% | 2.84 | 4.66% |
| 2025-07-11 | 4.91 | 4.94 | 4.86 | 4.90 | 0.00% | 1.42 | 2.39% |
| 2025-07-10 | 4.94 | 4.94 | 4.85 | 4.90 | -0.61% | 1.59 | 2.69% |
| 2025-07-09 | 4.93 | 5.05 | 4.92 | 4.93 | 0.00% | 2.44 | 4.05% |
| 2025-07-08 | 4.95 | 4.95 | 4.89 | 4.93 | -0.40% | 1.28 | 2.15% |
| 2025-07-07 | 4.88 | 4.95 | 4.86 | 4.95 | +1.43% | 1.24 | 2.08% |
| 2025-07-04 | 4.93 | 4.96 | 4.86 | 4.88 | -1.41% | 1.46 | 2.45% |
| 2025-07-03 | 4.96 | 5.01 | 4.88 | 4.95 | -0.40% | 1.98 | 3.31% |
| 2025-07-02 | 5.03 | 5.11 | 4.95 | 4.97 | -1.39% | 2.78 | 4.59% |
| 2025-07-01 | 4.99 | 5.09 | 4.91 | 5.04 | +1.00% | 3.12 | 5.16% |
| 2025-06-30 | 4.89 | 5.05 | 4.87 | 4.99 | +2.67% | 3.37 | 5.59% |
| 2025-06-27 | 4.82 | 4.94 | 4.72 | 4.86 | +1.25% | 2.58 | 4.40% |
| 2025-06-26 | 4.81 | 4.93 | 4.75 | 4.80 | +1.91% | 3.68 | 6.28% |
| 2025-06-25 | 4.65 | 4.79 | 4.64 | 4.71 | +1.07% | 1.78 | 3.12% |