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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 18.29 | 18.29 | 17.93 | 17.97 | -2.23% | 1.05 | 8.53% |
| 2025-07-22 | 18.39 | 18.68 | 18.20 | 18.38 | -0.27% | 1.20 | 9.58% |
| 2025-07-21 | 18.60 | 18.62 | 18.28 | 18.43 | -1.81% | 1.53 | 12.22% |
| 2025-07-18 | 18.97 | 18.97 | 18.60 | 18.77 | -1.05% | 1.43 | 11.19% |
| 2025-07-17 | 18.80 | 19.20 | 18.50 | 18.97 | +1.77% | 2.42 | 18.93% |
| 2025-07-16 | 18.22 | 18.69 | 18.06 | 18.64 | +2.19% | 1.95 | 15.50% |
| 2025-07-15 | 18.22 | 18.40 | 17.90 | 18.24 | -0.22% | 0.96 | 7.75% |
| 2025-07-14 | 18.00 | 18.70 | 17.88 | 18.28 | +1.56% | 1.46 | 11.71% |
| 2025-07-11 | 17.95 | 18.01 | 17.63 | 18.00 | +0.28% | 0.90 | 7.39% |
| 2025-07-10 | 18.65 | 18.69 | 17.95 | 17.95 | -3.08% | 1.32 | 10.71% |
| 2025-07-09 | 17.99 | 18.60 | 17.99 | 18.52 | +3.70% | 2.06 | 16.48% |
| 2025-07-08 | 17.68 | 17.89 | 17.63 | 17.86 | +0.96% | 0.43 | 3.58% |
| 2025-07-07 | 17.45 | 17.72 | 17.38 | 17.69 | +0.45% | 0.34 | 2.86% |
| 2025-07-04 | 17.96 | 17.96 | 17.55 | 17.61 | -1.73% | 0.55 | 4.55% |
| 2025-07-03 | 18.05 | 18.14 | 17.88 | 17.92 | -0.44% | 0.43 | 3.51% |
| 2025-07-02 | 18.19 | 18.19 | 17.88 | 18.00 | -1.15% | 0.55 | 4.50% |
| 2025-07-01 | 18.43 | 18.52 | 18.03 | 18.21 | -0.98% | 0.74 | 5.96% |
| 2025-06-30 | 17.91 | 18.45 | 17.91 | 18.39 | +2.28% | 1.01 | 8.17% |
| 2025-06-27 | 17.97 | 18.27 | 17.83 | 17.98 | +0.22% | 0.62 | 5.11% |
| 2025-06-26 | 18.03 | 18.15 | 17.87 | 17.94 | -0.99% | 0.73 | 5.93% |