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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 5.21 | 5.23 | 5.15 | 5.16 | -1.15% | 0.57 | 1.14% |
| 2026-01-15 | 5.15 | 5.23 | 5.15 | 5.22 | +0.58% | 0.64 | 1.30% |
| 2026-01-14 | 5.26 | 5.29 | 5.13 | 5.19 | -1.33% | 1.16 | 2.32% |
| 2026-01-13 | 5.26 | 5.33 | 5.20 | 5.26 | -0.19% | 1.03 | 2.05% |
| 2026-01-12 | 5.23 | 5.27 | 5.19 | 5.27 | +0.96% | 0.84 | 1.69% |
| 2026-01-09 | 5.27 | 5.27 | 5.21 | 5.22 | -0.76% | 0.90 | 1.81% |
| 2026-01-08 | 5.20 | 5.29 | 5.18 | 5.26 | +0.57% | 0.91 | 1.81% |
| 2026-01-07 | 5.18 | 5.36 | 5.14 | 5.23 | +0.77% | 1.28 | 2.55% |
| 2026-01-06 | 5.15 | 5.25 | 5.13 | 5.19 | +0.97% | 0.78 | 1.57% |
| 2026-01-05 | 5.15 | 5.16 | 5.10 | 5.14 | 0.00% | 0.57 | 1.17% |
| 2025-12-31 | 5.20 | 5.22 | 5.12 | 5.14 | -1.53% | 0.44 | 0.89% |
| 2025-12-30 | 5.16 | 5.34 | 5.09 | 5.22 | +1.16% | 0.83 | 1.66% |
| 2025-12-29 | 5.23 | 5.23 | 5.15 | 5.16 | -1.15% | 0.55 | 1.12% |
| 2025-12-26 | 5.33 | 5.33 | 5.20 | 5.22 | -1.88% | 0.78 | 1.56% |
| 2025-12-25 | 5.24 | 5.49 | 5.17 | 5.32 | +1.33% | 1.86 | 3.66% |
| 2025-12-24 | 5.08 | 5.26 | 5.06 | 5.25 | +3.35% | 0.79 | 1.60% |
| 2025-12-23 | 5.13 | 5.19 | 5.07 | 5.08 | -2.31% | 0.65 | 1.33% |
| 2025-12-22 | 5.50 | 5.51 | 5.14 | 5.20 | +1.17% | 1.39 | 2.77% |
| 2025-12-19 | 5.02 | 5.14 | 5.00 | 5.14 | +3.01% | 0.45 | 0.93% |
| 2025-12-18 | 4.94 | 5.01 | 4.91 | 4.99 | +1.22% | 0.33 | 0.69% |