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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 17.65 | 18.20 | 17.28 | 17.88 | +1.30% | 1.50 | 12.37% |
| 2025-05-26 | 17.35 | 17.68 | 17.04 | 17.65 | +1.72% | 0.67 | 5.58% |
| 2025-05-23 | 17.55 | 17.91 | 17.35 | 17.35 | -2.08% | 1.09 | 9.11% |
| 2025-05-22 | 17.75 | 18.32 | 17.60 | 17.72 | -0.34% | 1.61 | 13.15% |
| 2025-05-21 | 17.75 | 18.10 | 17.40 | 17.78 | 0.00% | 1.19 | 9.89% |
| 2025-05-20 | 17.96 | 18.03 | 17.60 | 17.78 | -0.39% | 0.63 | 5.17% |
| 2025-05-19 | 17.81 | 18.14 | 17.34 | 17.85 | +0.06% | 0.94 | 7.83% |
| 2025-05-16 | 17.55 | 18.04 | 17.48 | 17.84 | +1.24% | 0.92 | 7.51% |
| 2025-05-15 | 17.69 | 17.86 | 17.45 | 17.62 | -0.67% | 0.63 | 5.24% |
| 2025-05-14 | 17.90 | 18.14 | 17.66 | 17.74 | -1.44% | 0.83 | 6.86% |
| 2025-05-13 | 18.26 | 18.32 | 17.84 | 18.00 | +0.17% | 1.23 | 9.94% |
| 2025-05-12 | 17.73 | 18.05 | 17.73 | 17.97 | +2.04% | 0.88 | 7.23% |
| 2025-05-09 | 18.11 | 18.14 | 17.56 | 17.61 | -2.97% | 1.08 | 8.93% |
| 2025-05-08 | 17.79 | 18.34 | 17.79 | 18.15 | +0.89% | 1.79 | 14.46% |
| 2025-05-07 | 17.74 | 18.37 | 17.54 | 17.99 | +2.50% | 2.05 | 16.79% |
| 2025-05-06 | 17.07 | 17.56 | 17.01 | 17.55 | +3.47% | 1.12 | 9.43% |