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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 17.94 | 18.28 | 17.94 | 18.12 | +0.44% | 0.90 | 7.31% |
| 2025-06-24 | 17.50 | 18.62 | 17.50 | 18.04 | +3.86% | 1.36 | 11.09% |
| 2025-06-23 | 16.82 | 17.44 | 16.70 | 17.37 | +1.46% | 0.56 | 4.74% |
| 2025-06-20 | 17.72 | 17.72 | 16.82 | 17.12 | -2.45% | 0.75 | 6.39% |
| 2025-06-19 | 17.86 | 18.07 | 17.51 | 17.55 | -2.01% | 0.57 | 4.74% |
| 2025-06-18 | 17.78 | 18.05 | 17.66 | 17.91 | -0.11% | 0.59 | 4.85% |
| 2025-06-17 | 17.76 | 18.08 | 17.40 | 17.93 | +1.07% | 0.90 | 7.43% |
| 2025-06-16 | 17.52 | 17.90 | 17.44 | 17.74 | -0.45% | 0.70 | 5.83% |
| 2025-06-13 | 18.70 | 18.70 | 17.80 | 17.82 | -4.18% | 1.30 | 10.59% |
| 2025-06-12 | 18.53 | 18.92 | 18.36 | 18.60 | -0.64% | 1.21 | 9.59% |
| 2025-06-11 | 18.85 | 18.90 | 18.48 | 18.72 | -0.69% | 1.58 | 12.44% |
| 2025-06-10 | 18.34 | 19.83 | 18.34 | 18.85 | +2.49% | 2.76 | 21.39% |
| 2025-06-09 | 18.82 | 18.89 | 18.33 | 18.39 | -0.32% | 1.51 | 12.04% |
| 2025-06-06 | 18.84 | 19.03 | 18.36 | 18.45 | -2.06% | 2.52 | 19.89% |
| 2025-06-05 | 17.78 | 19.41 | 17.44 | 18.84 | +6.72% | 4.08 | 31.80% |
| 2025-06-04 | 17.35 | 18.32 | 17.17 | 17.65 | +1.55% | 1.74 | 14.32% |
| 2025-06-03 | 17.33 | 17.58 | 17.33 | 17.38 | -1.52% | 0.89 | 7.52% |
| 2025-05-30 | 18.44 | 18.53 | 17.64 | 17.65 | -3.70% | 1.60 | 13.11% |
| 2025-05-29 | 17.49 | 18.66 | 17.47 | 18.33 | +4.79% | 2.52 | 20.23% |
| 2025-05-28 | 17.54 | 18.09 | 17.42 | 17.49 | -2.17% | 1.20 | 10.01% |