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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 5.38 | 5.44 | 5.33 | 5.42 | +1.31% | 0.74 | 1.44% |
| 2025-10-21 | 5.22 | 5.37 | 5.19 | 5.35 | +2.49% | 0.71 | 1.41% |
| 2025-10-20 | 5.19 | 5.22 | 5.16 | 5.22 | +1.36% | 0.46 | 0.93% |
| 2025-10-17 | 5.30 | 5.33 | 5.15 | 5.15 | -2.83% | 0.55 | 1.10% |
| 2025-10-16 | 5.40 | 5.40 | 5.28 | 5.30 | -1.12% | 0.40 | 0.78% |
| 2025-10-15 | 5.29 | 5.37 | 5.27 | 5.36 | +1.32% | 0.58 | 1.14% |
| 2025-10-14 | 5.33 | 5.37 | 5.25 | 5.29 | 0.00% | 0.50 | 0.99% |
| 2025-10-13 | 5.26 | 5.32 | 5.11 | 5.29 | -1.12% | 0.58 | 1.15% |
| 2025-10-10 | 5.29 | 5.38 | 5.25 | 5.35 | +1.71% | 0.74 | 1.45% |
| 2025-10-09 | 5.22 | 5.28 | 5.22 | 5.26 | +0.77% | 0.40 | 0.79% |
| 2025-09-30 | 5.26 | 5.28 | 5.22 | 5.22 | -0.38% | 0.33 | 0.67% |
| 2025-09-29 | 5.18 | 5.27 | 5.13 | 5.24 | +1.16% | 0.43 | 0.86% |
| 2025-09-26 | 5.20 | 5.28 | 5.15 | 5.18 | -0.38% | 0.46 | 0.92% |
| 2025-09-25 | 5.25 | 5.31 | 5.19 | 5.20 | -1.14% | 0.43 | 0.87% |
| 2025-09-24 | 5.18 | 5.28 | 5.16 | 5.26 | +1.15% | 0.51 | 1.01% |
| 2025-09-23 | 5.35 | 5.39 | 5.14 | 5.20 | -3.52% | 0.82 | 1.64% |
| 2025-09-22 | 5.22 | 5.41 | 5.21 | 5.39 | +3.06% | 0.86 | 1.69% |
| 2025-09-19 | 5.28 | 5.30 | 5.20 | 5.23 | -0.95% | 0.56 | 1.12% |
| 2025-09-18 | 5.42 | 5.45 | 5.26 | 5.28 | -2.94% | 0.82 | 1.60% |
| 2025-09-17 | 5.39 | 5.46 | 5.37 | 5.44 | +0.55% | 0.71 | 1.36% |