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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 4.62 | 4.69 | 4.61 | 4.66 | +1.30% | 1.15 | 2.05% |
| 2025-06-23 | 4.52 | 4.61 | 4.50 | 4.60 | +1.32% | 1.09 | 1.96% |
| 2025-06-20 | 4.58 | 4.65 | 4.52 | 4.54 | -0.44% | 1.23 | 2.21% |
| 2025-06-19 | 4.69 | 4.71 | 4.55 | 4.56 | -2.97% | 1.87 | 3.37% |
| 2025-06-18 | 4.72 | 4.80 | 4.69 | 4.70 | -1.05% | 1.31 | 2.29% |
| 2025-06-17 | 4.79 | 4.81 | 4.69 | 4.75 | -0.83% | 1.77 | 3.10% |
| 2025-06-16 | 4.74 | 4.83 | 4.72 | 4.79 | +1.05% | 1.38 | 2.38% |
| 2025-06-13 | 4.90 | 4.95 | 4.73 | 4.74 | -3.26% | 2.89 | 4.96% |
| 2025-06-12 | 4.94 | 5.04 | 4.86 | 4.90 | -1.60% | 2.59 | 4.33% |
| 2025-06-11 | 5.05 | 5.12 | 4.97 | 4.98 | -2.73% | 3.61 | 5.93% |
| 2025-06-10 | 4.88 | 5.38 | 4.85 | 5.12 | +4.48% | 6.44 | 10.36% |
| 2025-06-09 | 4.85 | 4.94 | 4.85 | 4.90 | +0.61% | 2.56 | 4.32% |
| 2025-06-06 | 5.00 | 5.03 | 4.86 | 4.87 | -3.75% | 3.76 | 6.32% |
| 2025-06-05 | 5.22 | 5.23 | 4.90 | 5.06 | -4.88% | 7.24 | 11.87% |
| 2025-06-04 | 5.38 | 5.53 | 5.29 | 5.32 | -2.91% | 6.58 | 10.13% |
| 2025-06-03 | 5.15 | 5.69 | 5.11 | 5.48 | +3.39% | 9.75 | 14.93% |
| 2025-05-30 | 5.08 | 5.61 | 4.91 | 5.30 | +3.91% | 11.70 | 18.43% |
| 2025-05-29 | 5.38 | 5.49 | 5.01 | 5.10 | -2.67% | 11.93 | 18.85% |
| 2025-05-28 | 4.75 | 5.24 | 4.74 | 5.24 | +10.06% | 7.99 | 13.02% |
| 2025-05-27 | 4.57 | 4.89 | 4.46 | 4.76 | +4.61% | 7.54 | 13.32% |