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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 22.88 | 23.20 | 22.57 | 22.83 | +1.20% | 1.15 | 1.86% |
| 2026-01-16 | 22.27 | 22.79 | 22.06 | 22.56 | +1.62% | 1.26 | 2.06% |
| 2026-01-15 | 22.60 | 22.60 | 22.03 | 22.20 | -2.46% | 1.08 | 1.78% |
| 2026-01-14 | 22.30 | 22.87 | 22.20 | 22.76 | +2.06% | 2.20 | 3.59% |
| 2026-01-13 | 23.50 | 23.50 | 22.00 | 22.30 | -5.15% | 2.78 | 4.51% |
| 2026-01-12 | 23.49 | 23.95 | 23.15 | 23.51 | +0.26% | 3.34 | 5.23% |
| 2026-01-09 | 22.77 | 23.55 | 22.51 | 23.45 | +3.03% | 3.91 | 6.22% |
| 2026-01-08 | 22.02 | 22.78 | 21.72 | 22.76 | +2.11% | 2.86 | 4.70% |
| 2026-01-07 | 22.73 | 22.73 | 22.15 | 22.29 | -3.04% | 2.20 | 3.63% |
| 2026-01-06 | 22.97 | 23.19 | 21.92 | 22.99 | +0.04% | 3.77 | 6.18% |
| 2026-01-05 | 22.50 | 23.28 | 22.22 | 22.98 | +1.91% | 3.82 | 6.17% |
| 2025-12-31 | 24.32 | 24.48 | 22.50 | 22.55 | -4.49% | 4.74 | 7.59% |
| 2025-12-30 | 21.48 | 23.61 | 21.40 | 23.61 | +10.02% | 3.59 | 5.77% |
| 2025-12-29 | 21.59 | 22.00 | 21.23 | 21.46 | -0.05% | 1.87 | 3.20% |
| 2025-12-26 | 22.08 | 22.08 | 21.05 | 21.47 | -2.76% | 2.85 | 4.87% |
| 2025-12-25 | 21.22 | 22.48 | 21.02 | 22.08 | +2.22% | 3.34 | 5.62% |
| 2025-12-24 | 20.42 | 22.15 | 20.21 | 21.60 | +5.21% | 3.42 | 5.88% |
| 2025-12-23 | 20.85 | 20.90 | 20.16 | 20.53 | -1.72% | 1.41 | 2.53% |
| 2025-12-22 | 20.39 | 21.20 | 19.90 | 20.89 | +2.81% | 2.03 | 3.60% |
| 2025-12-19 | 20.68 | 20.78 | 20.12 | 20.32 | -1.12% | 2.00 | 3.60% |