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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 4.31 | 4.35 | 4.07 | 4.11 | -6.16% | 1.00 | 1.96% |
| 2026-03-20 | 4.53 | 4.57 | 4.38 | 4.38 | -2.88% | 0.72 | 1.33% |
| 2026-03-19 | 4.62 | 4.62 | 4.49 | 4.51 | -2.80% | 0.61 | 1.11% |
| 2026-03-18 | 4.65 | 4.66 | 4.52 | 4.64 | 0.00% | 0.82 | 1.47% |
| 2026-03-17 | 4.74 | 4.78 | 4.63 | 4.64 | -2.11% | 0.70 | 1.24% |
| 2026-03-16 | 4.77 | 4.82 | 4.72 | 4.74 | -0.63% | 0.51 | 0.89% |
| 2026-03-13 | 4.82 | 4.84 | 4.76 | 4.77 | -0.83% | 0.46 | 0.80% |
| 2026-03-12 | 4.84 | 4.84 | 4.78 | 4.81 | -0.62% | 0.48 | 0.83% |
| 2026-03-11 | 4.87 | 4.87 | 4.82 | 4.84 | -0.62% | 0.46 | 0.79% |
| 2026-03-10 | 4.79 | 4.87 | 4.79 | 4.87 | +1.88% | 0.69 | 1.17% |
| 2026-03-09 | 4.76 | 4.83 | 4.76 | 4.78 | -0.62% | 0.50 | 0.87% |
| 2026-03-06 | 4.70 | 4.82 | 4.69 | 4.81 | +1.91% | 0.70 | 1.21% |
| 2026-03-05 | 4.68 | 4.76 | 4.67 | 4.72 | +1.94% | 0.76 | 1.34% |
| 2026-03-04 | 4.77 | 4.80 | 4.60 | 4.63 | -3.14% | 1.22 | 2.16% |
| 2026-03-03 | 4.86 | 4.92 | 4.78 | 4.78 | -1.85% | 1.06 | 1.80% |
| 2026-03-02 | 4.86 | 4.91 | 4.81 | 4.87 | -0.41% | 0.85 | 1.44% |
| 2026-02-27 | 4.85 | 4.89 | 4.83 | 4.89 | +0.41% | 0.57 | 0.97% |
| 2026-02-26 | 4.85 | 4.87 | 4.84 | 4.87 | +0.41% | 0.45 | 0.77% |
| 2026-02-25 | 4.84 | 4.89 | 4.83 | 4.85 | +0.41% | 0.62 | 1.05% |
| 2026-02-24 | 4.77 | 4.84 | 4.76 | 4.83 | +1.90% | 0.58 | 1.00% |