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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 4.75 | 4.78 | 4.74 | 4.74 | -0.63% | 0.56 | 0.98% |
| 2026-02-12 | 4.83 | 4.84 | 4.77 | 4.77 | -1.24% | 0.64 | 1.10% |
| 2026-02-11 | 4.84 | 4.87 | 4.83 | 4.83 | -0.21% | 0.42 | 0.73% |
| 2026-02-10 | 4.84 | 4.86 | 4.82 | 4.84 | -0.21% | 0.43 | 0.74% |
| 2026-02-09 | 4.84 | 4.86 | 4.82 | 4.85 | +0.62% | 0.41 | 0.70% |
| 2026-02-06 | 4.80 | 4.85 | 4.79 | 4.82 | 0.00% | 0.40 | 0.68% |
| 2026-02-05 | 4.85 | 4.89 | 4.81 | 4.82 | -1.03% | 0.52 | 0.89% |
| 2026-02-04 | 4.82 | 4.89 | 4.79 | 4.87 | +1.04% | 0.57 | 0.97% |
| 2026-02-03 | 4.79 | 4.82 | 4.77 | 4.82 | +0.63% | 0.51 | 0.88% |
| 2026-02-02 | 4.86 | 4.88 | 4.78 | 4.79 | -1.44% | 0.74 | 1.26% |
| 2026-01-30 | 4.86 | 4.92 | 4.82 | 4.86 | 0.00% | 0.80 | 1.37% |
| 2026-01-29 | 4.93 | 4.94 | 4.85 | 4.86 | -1.82% | 1.00 | 1.70% |
| 2026-01-28 | 4.93 | 4.99 | 4.92 | 4.95 | 0.00% | 0.79 | 1.31% |
| 2026-01-27 | 5.00 | 5.02 | 4.89 | 4.95 | -1.79% | 1.04 | 1.75% |
| 2026-01-26 | 4.99 | 5.09 | 4.96 | 5.04 | +1.61% | 1.95 | 3.20% |
| 2026-01-23 | 4.96 | 4.97 | 4.93 | 4.96 | 0.00% | 0.73 | 1.22% |
| 2026-01-22 | 4.89 | 4.97 | 4.89 | 4.96 | +1.22% | 0.75 | 1.26% |
| 2026-01-21 | 4.93 | 4.93 | 4.89 | 4.90 | -0.81% | 0.58 | 0.98% |
| 2026-01-20 | 4.90 | 4.95 | 4.86 | 4.94 | +1.02% | 0.98 | 1.65% |
| 2026-01-19 | 4.81 | 4.90 | 4.80 | 4.89 | +1.45% | 0.74 | 1.26% |