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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 4.47 | 4.48 | 4.41 | 4.45 | -1.11% | 0.83 | 1.56% |
| 2026-04-20 | 4.37 | 4.53 | 4.35 | 4.50 | +2.97% | 1.36 | 2.53% |
| 2026-04-17 | 4.41 | 4.43 | 4.32 | 4.37 | -1.35% | 1.00 | 1.89% |
| 2026-04-16 | 4.39 | 4.44 | 4.38 | 4.43 | +0.91% | 0.77 | 1.44% |
| 2026-04-15 | 4.43 | 4.45 | 4.38 | 4.39 | -0.68% | 0.93 | 1.75% |
| 2026-04-14 | 4.44 | 4.45 | 4.37 | 4.42 | 0.00% | 0.92 | 1.74% |
| 2026-04-13 | 4.48 | 4.49 | 4.38 | 4.42 | -1.78% | 1.14 | 2.14% |
| 2026-04-10 | 4.53 | 4.63 | 4.50 | 4.50 | -0.22% | 1.21 | 2.20% |
| 2026-04-09 | 4.62 | 4.65 | 4.50 | 4.51 | -3.63% | 1.49 | 2.72% |
| 2026-04-08 | 4.58 | 4.71 | 4.53 | 4.68 | +3.77% | 1.94 | 3.46% |
| 2026-04-07 | 4.57 | 4.61 | 4.36 | 4.51 | -1.53% | 1.82 | 3.37% |
| 2026-04-03 | 4.91 | 4.92 | 4.58 | 4.58 | -8.95% | 3.90 | 6.89% |
| 2026-04-02 | 4.81 | 5.06 | 4.76 | 5.03 | +1.00% | 5.89 | 9.97% |
| 2026-04-01 | 5.19 | 5.42 | 4.96 | 4.98 | +1.01% | 8.84 | 13.98% |
| 2026-03-31 | 4.48 | 4.93 | 4.48 | 4.93 | +10.04% | 3.47 | 5.95% |
| 2026-03-30 | 4.37 | 4.51 | 4.35 | 4.48 | +0.67% | 0.58 | 1.08% |
| 2026-03-27 | 4.34 | 4.45 | 4.34 | 4.45 | +1.60% | 0.48 | 0.91% |
| 2026-03-26 | 4.41 | 4.50 | 4.36 | 4.38 | -0.68% | 0.63 | 1.18% |
| 2026-03-25 | 4.32 | 4.46 | 4.28 | 4.41 | +2.08% | 0.82 | 1.55% |
| 2026-03-24 | 4.17 | 4.33 | 4.15 | 4.32 | +5.11% | 0.92 | 1.79% |