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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 4.65 | 4.78 | 4.65 | 4.77 | +2.80% | 0.47 | 1.03% |
| 2025-06-23 | 4.62 | 4.68 | 4.58 | 4.64 | +0.87% | 0.35 | 0.79% |
| 2025-06-20 | 4.64 | 4.68 | 4.60 | 4.60 | -1.08% | 0.40 | 0.91% |
| 2025-06-19 | 4.79 | 4.79 | 4.63 | 4.65 | -2.72% | 0.42 | 0.94% |
| 2025-06-18 | 4.82 | 4.82 | 4.73 | 4.78 | -0.62% | 0.35 | 0.77% |
| 2025-06-17 | 4.89 | 4.89 | 4.78 | 4.81 | -1.03% | 0.52 | 1.14% |
| 2025-06-16 | 4.85 | 4.92 | 4.84 | 4.86 | -0.21% | 0.47 | 1.00% |
| 2025-06-13 | 4.94 | 4.94 | 4.85 | 4.87 | -1.02% | 0.55 | 1.18% |
| 2025-06-12 | 4.94 | 4.99 | 4.89 | 4.92 | -0.20% | 0.44 | 0.93% |
| 2025-06-11 | 4.93 | 4.95 | 4.90 | 4.93 | 0.00% | 0.47 | 1.00% |
| 2025-06-10 | 4.98 | 4.98 | 4.86 | 4.93 | -0.60% | 0.57 | 1.21% |
| 2025-06-09 | 4.95 | 5.00 | 4.90 | 4.96 | +0.40% | 0.67 | 1.42% |
| 2025-06-06 | 4.84 | 5.00 | 4.83 | 4.94 | +2.28% | 1.00 | 2.12% |
| 2025-06-05 | 4.83 | 4.84 | 4.72 | 4.83 | +0.84% | 0.56 | 1.23% |
| 2025-06-04 | 4.79 | 4.80 | 4.76 | 4.79 | -0.20% | 0.39 | 0.84% |
| 2025-06-03 | 4.76 | 4.81 | 4.74 | 4.80 | +0.20% | 0.55 | 1.19% |
| 2025-05-30 | 4.91 | 4.91 | 4.77 | 4.79 | -2.00% | 0.81 | 1.73% |
| 2025-05-29 | 4.82 | 4.92 | 4.82 | 4.89 | +0.81% | 0.72 | 1.51% |
| 2025-05-28 | 4.82 | 4.90 | 4.81 | 4.85 | +0.81% | 0.76 | 1.62% |
| 2025-05-27 | 4.82 | 4.83 | 4.75 | 4.81 | 0.00% | 0.51 | 1.09% |