晋拓股份 sh.603211
31.01
+4.20%
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 20.99 | 21.08 | 20.55 | 20.89 | -1.88% | 2.46 | 4.36% |
| 2025-08-19 | 21.34 | 21.84 | 20.60 | 21.29 | -0.23% | 6.13 | 10.65% |
| 2025-08-18 | 20.40 | 21.34 | 20.40 | 21.34 | +10.00% | 2.47 | 4.27% |
| 2025-08-15 | 19.11 | 19.61 | 19.11 | 19.40 | +0.26% | 0.96 | 1.81% |
| 2025-08-14 | 19.66 | 19.72 | 19.00 | 19.35 | -1.28% | 1.20 | 2.28% |
| 2025-08-13 | 19.60 | 19.83 | 19.45 | 19.60 | -0.20% | 0.98 | 1.83% |
| 2025-08-12 | 19.89 | 20.17 | 19.63 | 19.64 | -1.46% | 1.13 | 2.11% |
| 2025-08-11 | 19.51 | 20.20 | 19.51 | 19.93 | +2.15% | 1.77 | 3.28% |
| 2025-08-08 | 19.70 | 19.72 | 19.22 | 19.51 | -0.81% | 1.04 | 1.97% |
| 2025-08-07 | 19.71 | 19.84 | 19.40 | 19.67 | -0.61% | 1.49 | 2.80% |
| 2025-08-06 | 19.20 | 19.98 | 19.20 | 19.79 | +0.46% | 2.49 | 4.66% |
| 2025-08-05 | 19.12 | 19.90 | 19.04 | 19.70 | +1.29% | 4.53 | 8.55% |
| 2025-08-04 | 18.03 | 19.97 | 17.99 | 19.45 | +7.16% | 5.34 | 10.16% |
| 2025-08-01 | 18.05 | 18.22 | 17.90 | 18.15 | +1.06% | 0.46 | 0.93% |
| 2025-07-31 | 18.06 | 18.25 | 17.90 | 17.96 | -0.50% | 0.63 | 1.29% |
| 2025-07-30 | 18.22 | 18.22 | 17.90 | 18.05 | -0.99% | 0.76 | 1.56% |
| 2025-07-29 | 18.43 | 18.43 | 18.14 | 18.23 | -1.14% | 0.59 | 1.18% |
| 2025-07-28 | 18.28 | 18.60 | 18.24 | 18.44 | +0.88% | 1.02 | 2.04% |
| 2025-07-25 | 18.08 | 18.31 | 18.04 | 18.28 | +0.94% | 0.79 | 1.60% |
| 2025-07-24 | 17.90 | 18.27 | 17.88 | 18.11 | +0.78% | 0.86 | 7.02% |