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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 5.74 | 5.74 | 5.67 | 5.73 | +0.53% | 2.05 | 3.77% |
| 2025-08-18 | 5.79 | 5.82 | 5.67 | 5.70 | -0.87% | 2.75 | 5.06% |
| 2025-08-15 | 5.86 | 5.89 | 5.70 | 5.75 | -2.21% | 3.83 | 6.99% |
| 2025-08-14 | 6.10 | 6.18 | 5.78 | 5.88 | -3.29% | 6.38 | 11.33% |
| 2025-08-13 | 5.62 | 6.08 | 5.62 | 6.08 | +9.95% | 1.43 | 2.52% |
| 2025-08-12 | 5.71 | 5.72 | 5.50 | 5.53 | -3.66% | 2.32 | 4.37% |
| 2025-08-11 | 5.51 | 5.79 | 5.44 | 5.74 | +4.55% | 3.41 | 6.31% |
| 2025-08-08 | 5.34 | 5.53 | 5.31 | 5.49 | +3.00% | 1.48 | 2.84% |
| 2025-08-07 | 5.37 | 5.40 | 5.29 | 5.33 | -0.19% | 0.60 | 1.19% |
| 2025-08-06 | 5.31 | 5.35 | 5.27 | 5.34 | +0.75% | 0.64 | 1.27% |
| 2025-08-05 | 5.25 | 5.31 | 5.21 | 5.30 | +1.53% | 0.72 | 1.44% |
| 2025-08-04 | 5.14 | 5.22 | 5.13 | 5.22 | +0.77% | 0.49 | 0.98% |
| 2025-08-01 | 5.15 | 5.22 | 5.15 | 5.18 | +0.58% | 0.46 | 0.93% |
| 2025-07-31 | 5.23 | 5.25 | 5.14 | 5.15 | -1.53% | 0.53 | 1.07% |
| 2025-07-30 | 5.25 | 5.27 | 5.17 | 5.23 | -0.38% | 0.67 | 1.34% |
| 2025-07-29 | 5.27 | 5.34 | 5.19 | 5.25 | 0.00% | 0.76 | 1.52% |
| 2025-07-28 | 5.26 | 5.27 | 5.21 | 5.25 | 0.00% | 0.47 | 0.94% |
| 2025-07-25 | 5.28 | 5.28 | 5.20 | 5.25 | -0.76% | 0.61 | 1.22% |
| 2025-07-24 | 5.27 | 5.30 | 5.24 | 5.29 | +0.38% | 0.58 | 1.15% |
| 2025-07-23 | 5.32 | 5.34 | 5.26 | 5.27 | -0.57% | 0.58 | 1.14% |