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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 5.27 | 5.32 | 5.23 | 5.30 | +0.57% | 0.79 | 1.56% |
| 2025-07-21 | 5.15 | 5.27 | 5.15 | 5.27 | +2.53% | 0.76 | 1.51% |
| 2025-07-18 | 5.17 | 5.21 | 5.12 | 5.14 | -0.58% | 0.61 | 1.25% |
| 2025-07-17 | 5.19 | 5.23 | 5.16 | 5.17 | -0.58% | 0.63 | 1.28% |
| 2025-07-16 | 5.19 | 5.28 | 5.16 | 5.20 | 0.00% | 0.62 | 1.25% |
| 2025-07-15 | 5.29 | 5.41 | 5.16 | 5.20 | -1.33% | 1.08 | 2.15% |
| 2025-07-14 | 5.16 | 5.33 | 5.16 | 5.27 | +1.74% | 1.01 | 2.02% |
| 2025-07-11 | 5.16 | 5.21 | 5.09 | 5.18 | +0.39% | 0.81 | 1.64% |
| 2025-07-10 | 5.13 | 5.18 | 5.08 | 5.16 | +0.19% | 0.68 | 1.39% |
| 2025-07-09 | 5.13 | 5.19 | 5.12 | 5.15 | +0.59% | 0.84 | 1.70% |
| 2025-07-08 | 5.16 | 5.26 | 5.09 | 5.12 | -0.78% | 1.32 | 2.69% |
| 2025-07-07 | 4.93 | 5.17 | 4.93 | 5.16 | +4.03% | 1.24 | 2.56% |
| 2025-07-04 | 4.97 | 5.03 | 4.94 | 4.96 | -0.60% | 0.52 | 1.09% |
| 2025-07-03 | 4.96 | 5.01 | 4.94 | 4.99 | +0.81% | 0.61 | 1.28% |
| 2025-07-02 | 4.93 | 4.95 | 4.90 | 4.95 | +0.20% | 0.42 | 0.89% |
| 2025-07-01 | 4.93 | 4.97 | 4.87 | 4.94 | +0.20% | 0.52 | 1.10% |
| 2025-06-30 | 4.87 | 4.95 | 4.87 | 4.93 | +1.02% | 0.60 | 1.28% |
| 2025-06-27 | 4.77 | 4.90 | 4.74 | 4.88 | +2.74% | 0.77 | 1.67% |
| 2025-06-26 | 4.82 | 4.84 | 4.74 | 4.75 | -1.25% | 0.38 | 0.83% |
| 2025-06-25 | 4.80 | 4.85 | 4.76 | 4.81 | +0.84% | 0.55 | 1.19% |