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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 4.95 | 5.00 | 4.81 | 4.93 | -0.40% | 0.69 | 1.47% |
| 2025-12-16 | 5.14 | 5.14 | 4.94 | 4.95 | -3.32% | 0.63 | 1.31% |
| 2025-12-15 | 5.07 | 5.17 | 5.06 | 5.12 | +0.79% | 0.43 | 0.89% |
| 2025-12-12 | 5.03 | 5.18 | 5.03 | 5.08 | +0.79% | 0.53 | 1.09% |
| 2025-12-11 | 5.16 | 5.17 | 5.03 | 5.04 | -2.33% | 0.50 | 1.03% |
| 2025-12-10 | 5.20 | 5.21 | 5.13 | 5.16 | -1.15% | 0.48 | 0.97% |
| 2025-12-09 | 5.14 | 5.27 | 5.12 | 5.22 | +0.97% | 0.80 | 1.60% |
| 2025-12-08 | 5.12 | 5.29 | 5.08 | 5.17 | +1.37% | 0.89 | 1.81% |
| 2025-12-05 | 5.01 | 5.10 | 4.99 | 5.10 | +1.80% | 0.32 | 0.67% |
| 2025-12-04 | 5.02 | 5.05 | 4.99 | 5.01 | -0.40% | 0.28 | 0.59% |
| 2025-12-03 | 5.09 | 5.09 | 5.00 | 5.03 | -1.18% | 0.37 | 0.78% |
| 2025-12-02 | 5.10 | 5.10 | 5.06 | 5.09 | 0.00% | 0.23 | 0.47% |
| 2025-12-01 | 5.07 | 5.09 | 5.04 | 5.09 | +0.79% | 0.46 | 0.94% |
| 2025-11-28 | 5.02 | 5.05 | 4.98 | 5.05 | +0.80% | 0.33 | 0.68% |
| 2025-11-27 | 5.03 | 5.05 | 5.00 | 5.01 | 0.00% | 0.29 | 0.61% |
| 2025-11-26 | 5.04 | 5.08 | 5.01 | 5.01 | -0.60% | 0.35 | 0.73% |
| 2025-11-25 | 5.03 | 5.09 | 5.02 | 5.04 | +0.20% | 0.36 | 0.76% |
| 2025-11-24 | 5.02 | 5.06 | 4.98 | 5.03 | +0.40% | 0.38 | 0.79% |
| 2025-11-21 | 5.13 | 5.15 | 4.98 | 5.01 | -2.53% | 0.73 | 1.52% |
| 2025-11-20 | 5.18 | 5.19 | 5.11 | 5.14 | -0.39% | 0.43 | 0.87% |