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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 5.15 | 5.24 | 5.12 | 5.22 | +1.36% | 1.10 | 1.75% |
| 2025-09-15 | 5.20 | 5.21 | 5.12 | 5.15 | -1.15% | 1.02 | 1.63% |
| 2025-09-12 | 5.25 | 5.28 | 5.20 | 5.21 | -1.14% | 1.23 | 1.94% |
| 2025-09-11 | 5.26 | 5.27 | 5.17 | 5.27 | +0.38% | 1.03 | 1.64% |
| 2025-09-10 | 5.22 | 5.26 | 5.19 | 5.25 | +0.19% | 0.73 | 1.15% |
| 2025-09-09 | 5.33 | 5.33 | 5.22 | 5.24 | -1.69% | 0.91 | 1.44% |
| 2025-09-08 | 5.28 | 5.33 | 5.25 | 5.33 | +1.14% | 0.88 | 1.37% |
| 2025-09-05 | 5.25 | 5.28 | 5.16 | 5.27 | +0.76% | 1.02 | 1.62% |
| 2025-09-04 | 5.21 | 5.29 | 5.17 | 5.23 | +0.19% | 1.18 | 1.86% |
| 2025-09-03 | 5.38 | 5.40 | 5.19 | 5.22 | -2.97% | 1.37 | 2.15% |
| 2025-09-02 | 5.48 | 5.48 | 5.31 | 5.38 | -1.65% | 1.63 | 2.52% |
| 2025-09-01 | 5.47 | 5.51 | 5.43 | 5.47 | -0.55% | 1.37 | 2.08% |
| 2025-08-29 | 5.57 | 5.62 | 5.49 | 5.50 | -1.08% | 1.39 | 2.09% |
| 2025-08-28 | 5.50 | 5.57 | 5.28 | 5.56 | +0.72% | 2.69 | 4.08% |
| 2025-08-27 | 5.73 | 5.74 | 5.51 | 5.52 | -2.99% | 2.41 | 3.54% |
| 2025-08-26 | 5.75 | 5.75 | 5.66 | 5.69 | -1.73% | 2.29 | 3.33% |
| 2025-08-25 | 5.86 | 5.87 | 5.74 | 5.79 | -1.36% | 3.11 | 4.46% |
| 2025-08-22 | 5.85 | 5.87 | 5.74 | 5.87 | 0.00% | 2.85 | 4.07% |
| 2025-08-21 | 5.92 | 5.97 | 5.84 | 5.87 | -1.51% | 2.70 | 3.79% |
| 2025-08-20 | 6.10 | 6.10 | 5.85 | 5.96 | -3.25% | 5.09 | 7.10% |