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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 24.94 | 26.24 | 24.48 | 25.59 | +1.79% | 3.16 | 4.58% |
| 2026-04-21 | 27.00 | 27.50 | 24.50 | 25.14 | -7.06% | 5.08 | 7.28% |
| 2026-04-20 | 26.20 | 28.10 | 26.01 | 27.05 | +3.24% | 5.76 | 7.81% |
| 2026-04-17 | 26.22 | 26.66 | 25.70 | 26.20 | -1.09% | 3.63 | 5.12% |
| 2026-04-16 | 26.90 | 27.18 | 25.89 | 26.49 | -1.56% | 3.70 | 5.18% |
| 2026-04-15 | 25.56 | 28.16 | 25.40 | 26.91 | +5.12% | 5.20 | 7.09% |
| 2026-04-14 | 25.97 | 26.20 | 25.01 | 25.60 | -1.04% | 1.79 | 2.59% |
| 2026-04-13 | 25.80 | 26.00 | 25.33 | 25.87 | -0.77% | 2.20 | 3.15% |
| 2026-04-10 | 26.50 | 26.90 | 26.01 | 26.07 | -0.87% | 2.50 | 3.48% |
| 2026-04-09 | 26.00 | 26.66 | 25.80 | 26.30 | +0.80% | 4.37 | 6.14% |
| 2026-04-08 | 24.26 | 26.09 | 23.87 | 26.09 | +9.99% | 3.60 | 5.15% |
| 2026-04-07 | 23.94 | 24.99 | 23.53 | 23.72 | -0.38% | 0.94 | 1.45% |
| 2026-04-03 | 25.20 | 25.20 | 23.71 | 23.81 | -3.80% | 1.17 | 1.79% |
| 2026-04-02 | 25.48 | 25.65 | 24.57 | 24.75 | -2.94% | 1.27 | 1.87% |
| 2026-04-01 | 25.36 | 25.83 | 25.04 | 25.50 | +0.75% | 1.61 | 2.33% |
| 2026-03-31 | 25.70 | 26.08 | 24.72 | 25.31 | +0.36% | 1.99 | 2.89% |
| 2026-03-30 | 23.61 | 25.80 | 23.46 | 25.22 | +5.08% | 2.79 | 4.15% |
| 2026-03-27 | 23.52 | 24.36 | 23.15 | 24.00 | -1.19% | 1.76 | 2.72% |
| 2026-03-26 | 25.05 | 25.19 | 24.00 | 24.29 | -3.03% | 1.76 | 2.65% |
| 2026-03-25 | 25.54 | 25.77 | 24.64 | 25.05 | -0.83% | 2.56 | 3.78% |