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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 4.62 | 4.76 | 4.53 | 4.55 | -5.39% | 8.00 | 14.31% |
| 2025-05-23 | 5.13 | 5.31 | 4.78 | 4.81 | -0.41% | 14.73 | 23.86% |
| 2025-05-22 | 4.35 | 4.83 | 4.35 | 4.83 | +10.00% | 5.08 | 8.93% |
| 2025-05-21 | 4.19 | 4.63 | 4.19 | 4.39 | +4.27% | 5.81 | 10.76% |
| 2025-05-20 | 4.22 | 4.22 | 4.16 | 4.21 | -0.24% | 0.61 | 1.20% |
| 2025-05-19 | 4.15 | 4.23 | 4.13 | 4.22 | +1.93% | 0.88 | 1.72% |
| 2025-05-16 | 4.10 | 4.18 | 4.09 | 4.14 | +0.73% | 0.78 | 1.55% |
| 2025-05-15 | 4.13 | 4.14 | 4.08 | 4.11 | -0.96% | 0.57 | 1.15% |
| 2025-05-14 | 4.19 | 4.19 | 4.12 | 4.15 | +0.24% | 0.66 | 1.31% |
| 2025-05-13 | 4.22 | 4.23 | 4.14 | 4.14 | -2.35% | 0.95 | 1.88% |
| 2025-05-12 | 4.15 | 4.33 | 4.14 | 4.24 | +2.16% | 1.37 | 2.68% |
| 2025-05-09 | 4.17 | 4.22 | 4.12 | 4.15 | -0.72% | 0.95 | 1.89% |
| 2025-05-08 | 4.13 | 4.20 | 4.11 | 4.18 | +0.72% | 0.86 | 1.71% |
| 2025-05-07 | 4.08 | 4.17 | 4.07 | 4.15 | +1.96% | 1.25 | 2.51% |
| 2025-05-06 | 4.01 | 4.07 | 4.00 | 4.07 | +2.00% | 0.75 | 1.54% |