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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 5.64 | 5.69 | 5.51 | 5.53 | -2.30% | 0.90 | 1.69% |
| 2026-02-12 | 5.66 | 5.70 | 5.55 | 5.66 | 0.00% | 0.79 | 1.47% |
| 2026-02-11 | 5.65 | 5.69 | 5.61 | 5.66 | 0.00% | 0.66 | 1.23% |
| 2026-02-10 | 5.69 | 5.71 | 5.62 | 5.66 | -0.70% | 0.84 | 1.56% |
| 2026-02-09 | 5.62 | 5.79 | 5.62 | 5.70 | +1.97% | 1.45 | 2.65% |
| 2026-02-06 | 5.59 | 5.65 | 5.52 | 5.59 | -0.53% | 0.79 | 1.47% |
| 2026-02-05 | 5.66 | 5.72 | 5.61 | 5.62 | -0.88% | 0.98 | 1.81% |
| 2026-02-04 | 5.73 | 5.76 | 5.63 | 5.67 | -1.56% | 1.32 | 2.43% |
| 2026-02-03 | 5.55 | 5.77 | 5.50 | 5.76 | +4.54% | 2.16 | 3.98% |
| 2026-02-02 | 5.48 | 5.66 | 5.47 | 5.51 | +0.55% | 1.37 | 2.58% |
| 2026-01-30 | 5.44 | 5.52 | 5.36 | 5.48 | +0.18% | 0.86 | 1.66% |
| 2026-01-29 | 5.58 | 5.60 | 5.45 | 5.47 | -2.50% | 1.29 | 2.46% |
| 2026-01-28 | 5.60 | 5.70 | 5.56 | 5.61 | +2.00% | 1.78 | 3.32% |
| 2026-01-27 | 5.55 | 5.57 | 5.41 | 5.50 | -1.43% | 1.25 | 2.39% |
| 2026-01-26 | 5.46 | 5.78 | 5.45 | 5.58 | +2.57% | 2.89 | 5.40% |
| 2026-01-23 | 5.37 | 5.44 | 5.36 | 5.44 | +1.30% | 0.82 | 1.60% |
| 2026-01-22 | 5.34 | 5.37 | 5.30 | 5.37 | +0.94% | 0.60 | 1.18% |
| 2026-01-21 | 5.29 | 5.34 | 5.25 | 5.32 | 0.00% | 0.57 | 1.13% |
| 2026-01-20 | 5.34 | 5.39 | 5.28 | 5.32 | 0.00% | 0.82 | 1.61% |
| 2026-01-19 | 5.17 | 5.32 | 5.16 | 5.32 | +3.10% | 1.01 | 2.01% |