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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 4.86 | 4.88 | 4.80 | 4.82 | -0.82% | 0.63 | 1.09% |
| 2026-01-15 | 4.87 | 4.89 | 4.82 | 4.86 | -0.41% | 0.60 | 1.03% |
| 2026-01-14 | 4.91 | 4.95 | 4.84 | 4.88 | -0.81% | 1.10 | 1.86% |
| 2026-01-13 | 5.00 | 5.02 | 4.91 | 4.92 | -1.40% | 0.99 | 1.66% |
| 2026-01-12 | 4.96 | 4.99 | 4.93 | 4.99 | +0.60% | 1.11 | 1.85% |
| 2026-01-09 | 4.96 | 4.98 | 4.92 | 4.96 | +0.20% | 0.98 | 1.63% |
| 2026-01-08 | 4.87 | 4.96 | 4.85 | 4.95 | +1.43% | 0.99 | 1.67% |
| 2026-01-07 | 4.93 | 4.95 | 4.85 | 4.88 | -1.61% | 0.98 | 1.65% |
| 2026-01-06 | 4.84 | 5.02 | 4.83 | 4.96 | +2.69% | 1.31 | 2.20% |
| 2026-01-05 | 4.77 | 4.85 | 4.77 | 4.83 | +1.05% | 0.53 | 0.90% |
| 2025-12-31 | 4.79 | 4.80 | 4.74 | 4.78 | 0.00% | 0.39 | 0.68% |
| 2025-12-30 | 4.78 | 4.82 | 4.76 | 4.78 | -0.21% | 0.44 | 0.77% |
| 2025-12-29 | 4.81 | 4.82 | 4.78 | 4.79 | -0.62% | 0.42 | 0.72% |
| 2025-12-26 | 4.84 | 4.86 | 4.79 | 4.82 | -0.82% | 0.52 | 0.90% |
| 2025-12-25 | 4.83 | 4.86 | 4.81 | 4.86 | +0.62% | 0.47 | 0.81% |
| 2025-12-24 | 4.79 | 4.83 | 4.79 | 4.83 | +1.26% | 0.42 | 0.73% |
| 2025-12-23 | 4.84 | 4.85 | 4.76 | 4.77 | -1.65% | 0.50 | 0.87% |
| 2025-12-22 | 4.86 | 4.90 | 4.84 | 4.85 | 0.00% | 0.41 | 0.70% |
| 2025-12-19 | 4.78 | 4.87 | 4.77 | 4.85 | +1.46% | 0.45 | 0.77% |
| 2025-12-18 | 4.80 | 4.84 | 4.77 | 4.78 | -0.42% | 0.48 | 0.82% |