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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 5.21 | 5.21 | 5.07 | 5.10 | -2.11% | 0.80 | 1.29% |
| 2025-11-18 | 5.29 | 5.30 | 5.18 | 5.21 | -1.88% | 1.01 | 1.60% |
| 2025-11-17 | 5.28 | 5.32 | 5.25 | 5.31 | +0.19% | 1.00 | 1.57% |
| 2025-11-14 | 5.21 | 5.37 | 5.20 | 5.30 | +1.34% | 1.56 | 2.45% |
| 2025-11-13 | 5.22 | 5.23 | 5.19 | 5.23 | 0.00% | 0.62 | 0.98% |
| 2025-11-12 | 5.30 | 5.30 | 5.19 | 5.23 | -0.95% | 0.81 | 1.27% |
| 2025-11-11 | 5.19 | 5.30 | 5.19 | 5.28 | +1.34% | 1.18 | 1.85% |
| 2025-11-10 | 5.20 | 5.22 | 5.17 | 5.21 | +0.19% | 0.63 | 1.00% |
| 2025-11-07 | 5.20 | 5.23 | 5.18 | 5.20 | -0.19% | 0.57 | 0.90% |
| 2025-11-06 | 5.25 | 5.25 | 5.19 | 5.21 | -0.95% | 0.70 | 1.11% |
| 2025-11-05 | 5.24 | 5.26 | 5.19 | 5.26 | +0.19% | 0.83 | 1.32% |
| 2025-11-04 | 5.24 | 5.33 | 5.20 | 5.25 | +0.19% | 1.25 | 1.96% |
| 2025-11-03 | 5.19 | 5.24 | 5.14 | 5.24 | +0.96% | 0.89 | 1.41% |
| 2025-10-31 | 5.20 | 5.24 | 5.15 | 5.19 | -0.76% | 1.24 | 1.97% |
| 2025-10-30 | 5.09 | 5.38 | 5.06 | 5.23 | +2.75% | 2.62 | 4.14% |
| 2025-10-29 | 5.10 | 5.12 | 5.06 | 5.09 | -0.20% | 0.76 | 1.24% |
| 2025-10-28 | 5.12 | 5.12 | 5.08 | 5.10 | -0.39% | 0.55 | 0.89% |
| 2025-10-27 | 5.12 | 5.13 | 5.08 | 5.12 | +0.39% | 0.75 | 1.22% |
| 2025-10-24 | 5.12 | 5.15 | 5.08 | 5.10 | -0.20% | 0.71 | 1.14% |
| 2025-10-23 | 5.12 | 5.12 | 5.05 | 5.11 | -0.20% | 0.77 | 1.26% |