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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 25.38 | 25.87 | 23.64 | 25.26 | +1.94% | 5.12 | 7.62% |
| 2026-03-23 | 24.19 | 26.08 | 24.19 | 24.78 | +4.51% | 5.76 | 8.33% |
| 2026-03-20 | 24.33 | 24.65 | 23.60 | 23.71 | +0.47% | 1.63 | 2.49% |
| 2026-03-19 | 24.58 | 24.98 | 23.48 | 23.60 | -5.75% | 1.76 | 2.69% |
| 2026-03-18 | 24.36 | 25.10 | 23.91 | 25.04 | +3.43% | 2.03 | 3.03% |
| 2026-03-17 | 23.62 | 24.90 | 23.20 | 24.21 | +2.50% | 2.96 | 4.46% |
| 2026-03-16 | 22.44 | 23.86 | 22.23 | 23.62 | +4.47% | 1.35 | 2.14% |
| 2026-03-13 | 23.12 | 23.35 | 22.61 | 22.61 | -2.75% | 1.06 | 1.70% |
| 2026-03-12 | 23.49 | 23.70 | 23.12 | 23.25 | -1.11% | 1.34 | 2.11% |
| 2026-03-11 | 22.51 | 24.05 | 22.51 | 23.51 | +4.12% | 3.07 | 4.79% |
| 2026-03-10 | 21.20 | 22.73 | 21.20 | 22.58 | +6.91% | 1.42 | 2.36% |
| 2026-03-09 | 21.10 | 21.29 | 20.52 | 21.12 | -0.47% | 0.81 | 1.43% |
| 2026-03-06 | 20.78 | 21.70 | 20.75 | 21.22 | +1.53% | 0.71 | 1.23% |
| 2026-03-05 | 21.14 | 21.50 | 20.79 | 20.90 | +0.24% | 0.58 | 1.01% |
| 2026-03-04 | 20.71 | 21.28 | 20.60 | 20.85 | -2.02% | 0.91 | 1.61% |
| 2026-03-03 | 22.50 | 22.85 | 21.21 | 21.28 | -5.46% | 1.29 | 2.17% |
| 2026-03-02 | 22.55 | 23.15 | 22.31 | 22.51 | -1.79% | 1.11 | 1.80% |
| 2026-02-27 | 22.78 | 22.94 | 22.61 | 22.92 | -0.22% | 0.75 | 1.21% |
| 2026-02-26 | 22.76 | 23.20 | 22.51 | 22.97 | +0.92% | 1.12 | 1.79% |
| 2026-02-25 | 22.77 | 23.04 | 22.49 | 22.76 | -0.18% | 1.06 | 1.72% |