晋亿实业 sh.601002
5.33
+1.91%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 5.28 | 5.38 | 5.23 | 5.33 | +1.91% | 0.94 | 1.85% |
| 2026-05-21 | 5.48 | 5.55 | 5.21 | 5.23 | -4.04% | 1.35 | 2.62% |
| 2026-05-20 | 5.52 | 5.56 | 5.39 | 5.45 | -1.98% | 0.96 | 1.85% |
| 2026-05-19 | 5.57 | 5.57 | 5.43 | 5.56 | -0.36% | 0.96 | 1.82% |
| 2026-05-18 | 5.46 | 5.59 | 5.36 | 5.58 | +1.45% | 1.09 | 2.07% |
| 2026-05-15 | 5.59 | 5.66 | 5.47 | 5.50 | -2.14% | 1.38 | 2.61% |
| 2026-05-14 | 5.92 | 5.94 | 5.60 | 5.62 | -4.26% | 1.74 | 3.18% |
| 2026-05-13 | 5.79 | 5.94 | 5.73 | 5.87 | +0.51% | 1.49 | 2.66% |
| 2026-05-12 | 5.98 | 6.12 | 5.79 | 5.84 | -1.68% | 2.11 | 3.72% |
| 2026-05-11 | 6.14 | 6.16 | 5.99 | 6.02 | -1.47% | 1.98 | 3.45% |
| 2026-05-08 | 6.15 | 6.16 | 5.99 | 6.11 | -0.97% | 1.92 | 3.30% |
| 2026-05-07 | 6.25 | 6.26 | 6.13 | 6.17 | -0.96% | 1.93 | 3.27% |
| 2026-05-06 | 6.28 | 6.50 | 6.17 | 6.23 | +0.16% | 2.68 | 4.45% |
| 2026-04-30 | 6.22 | 6.33 | 6.09 | 6.22 | -0.80% | 1.91 | 3.24% |
| 2026-04-29 | 6.27 | 6.33 | 6.20 | 6.27 | 0.00% | 1.61 | 2.69% |
| 2026-04-28 | 6.30 | 6.36 | 6.24 | 6.27 | -0.63% | 1.42 | 2.37% |
| 2026-04-27 | 6.20 | 6.34 | 6.12 | 6.31 | +1.77% | 2.17 | 3.65% |
| 2026-04-24 | 6.52 | 6.52 | 6.13 | 6.20 | -3.58% | 2.97 | 5.00% |
| 2026-04-23 | 6.64 | 6.67 | 6.40 | 6.43 | -3.02% | 2.73 | 4.42% |
| 2026-04-22 | 6.61 | 6.68 | 6.47 | 6.63 | +1.07% | 3.49 | 5.54% |