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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 5.16 | 5.19 | 4.81 | 4.87 | -7.24% | 1.43 | 3.01% |
| 2026-03-20 | 5.48 | 5.61 | 5.21 | 5.25 | -2.60% | 1.54 | 3.02% |
| 2026-03-19 | 5.50 | 5.53 | 5.36 | 5.39 | -2.36% | 0.61 | 1.18% |
| 2026-03-18 | 5.42 | 5.55 | 5.38 | 5.52 | +1.84% | 0.64 | 1.22% |
| 2026-03-17 | 5.55 | 5.58 | 5.40 | 5.42 | -2.34% | 0.69 | 1.31% |
| 2026-03-16 | 5.50 | 5.56 | 5.46 | 5.55 | +0.91% | 0.62 | 1.18% |
| 2026-03-13 | 5.53 | 5.61 | 5.49 | 5.50 | -0.54% | 0.73 | 1.37% |
| 2026-03-12 | 5.58 | 5.62 | 5.52 | 5.53 | -0.90% | 0.56 | 1.05% |
| 2026-03-11 | 5.62 | 5.68 | 5.57 | 5.58 | -0.53% | 0.86 | 1.61% |
| 2026-03-10 | 5.48 | 5.64 | 5.47 | 5.61 | +2.94% | 1.00 | 1.88% |
| 2026-03-09 | 5.46 | 5.46 | 5.36 | 5.45 | -1.09% | 0.92 | 1.79% |
| 2026-03-06 | 5.30 | 5.52 | 5.28 | 5.51 | +3.77% | 1.21 | 2.32% |
| 2026-03-05 | 5.27 | 5.38 | 5.27 | 5.31 | +1.72% | 0.64 | 1.26% |
| 2026-03-04 | 5.21 | 5.29 | 5.17 | 5.22 | -0.57% | 0.73 | 1.46% |
| 2026-03-03 | 5.49 | 5.49 | 5.20 | 5.25 | -3.67% | 1.11 | 2.17% |
| 2026-03-02 | 5.55 | 5.60 | 5.38 | 5.45 | -2.85% | 1.25 | 2.39% |
| 2026-02-27 | 5.64 | 5.66 | 5.57 | 5.61 | -0.53% | 0.74 | 1.38% |
| 2026-02-26 | 5.58 | 5.65 | 5.58 | 5.64 | +0.89% | 0.66 | 1.23% |
| 2026-02-25 | 5.62 | 5.67 | 5.57 | 5.59 | -0.71% | 0.61 | 1.14% |
| 2026-02-24 | 5.56 | 5.65 | 5.56 | 5.63 | +1.81% | 0.76 | 1.42% |