晋拓股份 sh.603211
29.76
+0.74%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 29.48 | 30.64 | 28.83 | 29.76 | +0.74% | 2.09 | 2.57% |
| 2026-05-21 | 30.78 | 31.45 | 29.49 | 29.54 | -2.12% | 3.30 | 3.97% |
| 2026-05-20 | 28.72 | 30.57 | 28.72 | 30.18 | +5.38% | 3.75 | 4.61% |
| 2026-05-19 | 29.03 | 29.64 | 28.33 | 28.64 | -2.32% | 2.77 | 3.55% |
| 2026-05-18 | 30.17 | 30.17 | 29.00 | 29.32 | -3.77% | 3.34 | 4.18% |
| 2026-05-15 | 30.50 | 31.46 | 29.80 | 30.47 | -0.46% | 5.61 | 6.72% |
| 2026-05-14 | 30.20 | 31.87 | 30.20 | 30.61 | -0.39% | 5.19 | 6.14% |
| 2026-05-13 | 30.93 | 31.30 | 29.59 | 30.73 | -0.52% | 6.59 | 7.91% |
| 2026-05-12 | 28.16 | 30.89 | 28.16 | 30.89 | +10.01% | 2.87 | 3.49% |
| 2026-05-11 | 27.71 | 28.20 | 27.40 | 28.08 | -0.25% | 2.00 | 2.65% |
| 2026-05-08 | 27.59 | 28.68 | 27.30 | 28.15 | +1.59% | 2.42 | 3.15% |
| 2026-05-07 | 27.79 | 28.35 | 27.30 | 27.71 | 0.00% | 2.92 | 3.88% |
| 2026-05-06 | 27.50 | 29.00 | 27.00 | 27.71 | +3.40% | 3.88 | 5.09% |
| 2026-04-30 | 26.16 | 27.20 | 25.75 | 26.80 | +0.56% | 2.54 | 3.53% |
| 2026-04-29 | 25.19 | 27.07 | 24.56 | 26.65 | +6.34% | 3.48 | 4.89% |
| 2026-04-28 | 25.00 | 26.07 | 24.90 | 25.06 | -1.34% | 3.20 | 4.66% |
| 2026-04-27 | 22.95 | 25.40 | 22.77 | 25.40 | +10.00% | 3.24 | 4.86% |
| 2026-04-24 | 23.90 | 24.15 | 22.76 | 23.09 | -3.59% | 1.90 | 2.99% |
| 2026-04-23 | 25.37 | 25.60 | 23.74 | 23.95 | -6.41% | 3.49 | 5.29% |
| 2026-04-22 | 24.94 | 26.24 | 24.48 | 25.59 | +1.79% | 3.16 | 4.58% |