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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 5.11 | 5.15 | 5.08 | 5.12 | +0.20% | 0.63 | 1.02% |
| 2025-10-21 | 5.06 | 5.12 | 5.01 | 5.11 | +0.99% | 1.02 | 1.66% |
| 2025-10-20 | 4.96 | 5.06 | 4.95 | 5.06 | +2.02% | 0.71 | 1.17% |
| 2025-10-17 | 5.08 | 5.08 | 4.95 | 4.96 | -2.17% | 0.75 | 1.24% |
| 2025-10-16 | 5.16 | 5.17 | 5.05 | 5.07 | -1.55% | 0.77 | 1.26% |
| 2025-10-15 | 5.15 | 5.18 | 5.11 | 5.15 | +0.39% | 0.74 | 1.18% |
| 2025-10-14 | 5.09 | 5.16 | 5.08 | 5.13 | +0.59% | 0.87 | 1.41% |
| 2025-10-13 | 5.02 | 5.10 | 4.96 | 5.10 | -0.58% | 0.85 | 1.39% |
| 2025-10-10 | 5.05 | 5.15 | 5.03 | 5.13 | +1.18% | 1.04 | 1.69% |
| 2025-10-09 | 5.04 | 5.08 | 5.03 | 5.07 | +0.80% | 0.73 | 1.20% |
| 2025-09-30 | 5.07 | 5.08 | 5.03 | 5.03 | -0.59% | 0.58 | 0.95% |
| 2025-09-29 | 4.98 | 5.07 | 4.90 | 5.06 | +1.40% | 0.91 | 1.50% |
| 2025-09-26 | 4.94 | 5.05 | 4.89 | 4.99 | +0.60% | 0.99 | 1.64% |
| 2025-09-25 | 5.03 | 5.04 | 4.94 | 4.96 | -1.59% | 0.82 | 1.36% |
| 2025-09-24 | 4.99 | 5.04 | 4.94 | 5.04 | +0.60% | 0.73 | 1.21% |
| 2025-09-23 | 5.03 | 5.11 | 4.92 | 5.01 | 0.00% | 1.44 | 2.39% |
| 2025-09-22 | 5.04 | 5.05 | 4.96 | 5.01 | -0.60% | 0.92 | 1.53% |
| 2025-09-19 | 5.10 | 5.12 | 5.00 | 5.04 | -0.79% | 1.06 | 1.75% |
| 2025-09-18 | 5.20 | 5.20 | 5.03 | 5.08 | -1.93% | 1.33 | 2.15% |
| 2025-09-17 | 5.20 | 5.22 | 5.16 | 5.18 | -0.77% | 0.81 | 1.29% |