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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 6.62 | 6.69 | 6.46 | 6.56 | -1.80% | 4.76 | 7.61% |
| 2026-04-20 | 6.19 | 6.81 | 6.19 | 6.68 | +7.92% | 8.08 | 12.89% |
| 2026-04-17 | 6.02 | 6.20 | 5.96 | 6.19 | +2.48% | 3.36 | 5.75% |
| 2026-04-16 | 5.99 | 6.05 | 5.86 | 6.04 | +0.83% | 2.45 | 4.28% |
| 2026-04-15 | 6.09 | 6.09 | 5.94 | 5.99 | -2.60% | 3.10 | 5.42% |
| 2026-04-14 | 5.95 | 6.16 | 5.87 | 6.15 | +4.41% | 4.75 | 8.24% |
| 2026-04-13 | 6.00 | 6.01 | 5.84 | 5.89 | -1.01% | 2.31 | 4.13% |
| 2026-04-10 | 5.93 | 6.26 | 5.88 | 5.95 | +1.71% | 4.19 | 7.27% |
| 2026-04-09 | 5.79 | 5.98 | 5.79 | 5.85 | +0.52% | 4.61 | 8.22% |
| 2026-04-08 | 5.39 | 5.82 | 5.34 | 5.82 | +10.02% | 3.19 | 5.87% |
| 2026-04-07 | 5.15 | 5.31 | 5.10 | 5.29 | +2.92% | 1.63 | 3.26% |
| 2026-04-03 | 5.49 | 5.53 | 5.12 | 5.14 | -6.20% | 2.38 | 4.79% |
| 2026-04-02 | 5.63 | 5.64 | 5.42 | 5.48 | -3.35% | 2.84 | 5.39% |
| 2026-04-01 | 5.85 | 5.91 | 5.65 | 5.67 | -5.97% | 5.96 | 10.92% |
| 2026-03-31 | 5.54 | 6.08 | 5.54 | 6.03 | +9.04% | 8.28 | 14.57% |
| 2026-03-30 | 5.40 | 5.59 | 5.32 | 5.53 | +1.65% | 1.45 | 2.77% |
| 2026-03-27 | 5.52 | 5.56 | 5.41 | 5.44 | -1.63% | 1.56 | 3.01% |
| 2026-03-26 | 5.54 | 5.65 | 5.49 | 5.53 | -0.18% | 2.95 | 5.57% |
| 2026-03-25 | 5.11 | 5.54 | 5.11 | 5.54 | +9.92% | 2.03 | 3.95% |
| 2026-03-24 | 4.99 | 5.05 | 4.86 | 5.04 | +3.49% | 1.00 | 2.12% |