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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 22.16 | 23.50 | 22.03 | 22.80 | +4.01% | 1.55 | 2.50% |
| 2026-02-13 | 21.96 | 22.26 | 21.75 | 21.92 | -1.26% | 0.75 | 1.25% |
| 2026-02-12 | 21.90 | 22.66 | 21.80 | 22.20 | +1.83% | 1.61 | 2.66% |
| 2026-02-11 | 22.22 | 22.42 | 21.76 | 21.80 | -1.62% | 1.15 | 1.93% |
| 2026-02-10 | 22.51 | 22.69 | 22.02 | 22.16 | -1.51% | 1.39 | 2.29% |
| 2026-02-09 | 23.60 | 23.60 | 22.01 | 22.50 | -2.77% | 2.08 | 3.39% |
| 2026-02-06 | 23.53 | 24.39 | 22.70 | 23.14 | -4.30% | 2.32 | 3.66% |
| 2026-02-05 | 24.20 | 24.80 | 23.85 | 24.18 | -0.33% | 2.73 | 4.15% |
| 2026-02-04 | 24.78 | 25.22 | 23.82 | 24.26 | -1.02% | 4.69 | 7.07% |
| 2026-02-03 | 22.50 | 24.51 | 22.20 | 24.51 | +10.01% | 2.48 | 3.88% |
| 2026-02-02 | 22.29 | 23.50 | 22.05 | 22.28 | +0.81% | 1.60 | 2.58% |
| 2026-01-30 | 22.05 | 22.29 | 21.38 | 22.10 | -0.72% | 1.20 | 2.03% |
| 2026-01-29 | 22.25 | 22.70 | 22.11 | 22.26 | -1.02% | 1.16 | 1.91% |
| 2026-01-28 | 22.74 | 23.00 | 22.27 | 22.49 | -0.71% | 1.19 | 1.94% |
| 2026-01-27 | 22.47 | 22.77 | 21.86 | 22.65 | -0.31% | 1.36 | 2.24% |
| 2026-01-26 | 23.66 | 23.80 | 22.20 | 22.72 | -4.50% | 2.43 | 3.93% |
| 2026-01-23 | 22.92 | 24.00 | 22.65 | 23.79 | +4.02% | 3.16 | 4.95% |
| 2026-01-22 | 23.00 | 23.70 | 22.75 | 22.87 | -0.09% | 2.22 | 3.53% |
| 2026-01-21 | 22.52 | 23.29 | 22.45 | 22.89 | +0.39% | 1.24 | 2.00% |
| 2026-01-20 | 22.83 | 23.18 | 22.42 | 22.80 | -0.13% | 1.28 | 2.08% |