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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 4.81 | 4.85 | 4.70 | 4.80 | -0.83% | 0.84 | 1.45% |
| 2025-12-16 | 4.91 | 4.91 | 4.82 | 4.84 | -1.43% | 0.61 | 1.04% |
| 2025-12-15 | 4.90 | 4.96 | 4.87 | 4.91 | -0.20% | 0.45 | 0.76% |
| 2025-12-12 | 4.94 | 4.99 | 4.91 | 4.92 | -0.61% | 0.61 | 1.02% |
| 2025-12-11 | 5.07 | 5.08 | 4.94 | 4.95 | -2.56% | 0.67 | 1.10% |
| 2025-12-10 | 5.10 | 5.10 | 5.03 | 5.08 | -0.39% | 0.60 | 0.97% |
| 2025-12-09 | 5.13 | 5.20 | 5.10 | 5.10 | -0.97% | 0.79 | 1.27% |
| 2025-12-08 | 4.92 | 5.26 | 4.92 | 5.15 | +4.46% | 2.27 | 3.64% |
| 2025-12-05 | 4.82 | 4.96 | 4.77 | 4.93 | +2.07% | 0.69 | 1.18% |
| 2025-12-04 | 4.86 | 4.88 | 4.80 | 4.83 | -0.41% | 0.43 | 0.73% |
| 2025-12-03 | 4.91 | 4.92 | 4.85 | 4.85 | -1.22% | 0.51 | 0.87% |
| 2025-12-02 | 4.96 | 4.96 | 4.90 | 4.91 | -1.01% | 0.33 | 0.55% |
| 2025-12-01 | 4.93 | 4.97 | 4.93 | 4.96 | +0.20% | 0.37 | 0.61% |
| 2025-11-28 | 4.92 | 4.95 | 4.89 | 4.95 | +0.81% | 0.32 | 0.54% |
| 2025-11-27 | 4.92 | 4.95 | 4.91 | 4.91 | -0.41% | 0.31 | 0.52% |
| 2025-11-26 | 4.98 | 5.00 | 4.92 | 4.93 | -1.20% | 0.47 | 0.78% |
| 2025-11-25 | 5.00 | 5.04 | 4.96 | 4.99 | -0.20% | 0.47 | 0.78% |
| 2025-11-24 | 4.92 | 5.02 | 4.87 | 5.00 | +1.83% | 0.67 | 1.12% |
| 2025-11-21 | 5.00 | 5.02 | 4.88 | 4.91 | -2.19% | 0.98 | 1.65% |
| 2025-11-20 | 5.11 | 5.13 | 5.01 | 5.02 | -1.57% | 0.61 | 1.00% |