晋亿实业 sh.601002
5.24
-1.69%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 5.18 | 5.19 | 5.11 | 5.14 | -0.39% | 0.43 | 0.87% |
| 2025-11-19 | 5.22 | 5.25 | 5.14 | 5.16 | -0.96% | 0.56 | 1.13% |
| 2025-11-18 | 5.34 | 5.35 | 5.20 | 5.21 | -2.43% | 0.79 | 1.57% |
| 2025-11-17 | 5.38 | 5.39 | 5.28 | 5.34 | -1.29% | 1.17 | 2.30% |
| 2025-11-14 | 5.18 | 5.56 | 5.17 | 5.41 | +4.64% | 2.37 | 4.63% |
| 2025-11-13 | 5.17 | 5.19 | 5.13 | 5.17 | 0.00% | 0.47 | 0.96% |
| 2025-11-12 | 5.23 | 5.23 | 5.14 | 5.17 | -1.15% | 0.54 | 1.09% |
| 2025-11-11 | 5.20 | 5.26 | 5.18 | 5.23 | +0.97% | 0.68 | 1.37% |
| 2025-11-10 | 5.18 | 5.20 | 5.15 | 5.18 | +0.19% | 0.41 | 0.82% |
| 2025-11-07 | 5.16 | 5.20 | 5.12 | 5.17 | +0.39% | 0.50 | 1.01% |
| 2025-11-06 | 5.15 | 5.19 | 5.11 | 5.15 | 0.00% | 0.42 | 0.85% |
| 2025-11-05 | 5.03 | 5.18 | 5.01 | 5.15 | +1.78% | 0.72 | 1.47% |
| 2025-11-04 | 5.09 | 5.10 | 5.04 | 5.06 | -0.59% | 0.40 | 0.83% |
| 2025-11-03 | 5.06 | 5.09 | 4.99 | 5.09 | +0.20% | 0.67 | 1.39% |
| 2025-10-31 | 5.09 | 5.14 | 5.07 | 5.08 | 0.00% | 0.78 | 1.61% |
| 2025-10-30 | 5.32 | 5.33 | 5.07 | 5.08 | -6.62% | 2.27 | 4.59% |
| 2025-10-29 | 5.43 | 5.45 | 5.38 | 5.44 | 0.00% | 0.53 | 1.03% |
| 2025-10-28 | 5.45 | 5.45 | 5.35 | 5.44 | +0.18% | 0.57 | 1.11% |
| 2025-10-27 | 5.45 | 5.46 | 5.37 | 5.43 | +0.18% | 0.61 | 1.18% |
| 2025-10-24 | 5.40 | 5.43 | 5.36 | 5.42 | +0.18% | 0.50 | 0.97% |