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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 19.58 | 21.46 | 19.56 | 20.55 | +4.69% | 3.86 | 6.90% |
| 2025-12-17 | 19.31 | 19.79 | 19.12 | 19.63 | -0.15% | 1.38 | 2.60% |
| 2025-12-16 | 19.90 | 20.20 | 19.54 | 19.66 | -1.11% | 1.42 | 2.63% |
| 2025-12-15 | 20.07 | 20.36 | 19.66 | 19.88 | -0.75% | 1.95 | 3.58% |
| 2025-12-12 | 19.49 | 20.39 | 19.47 | 20.03 | +3.14% | 3.06 | 5.61% |
| 2025-12-11 | 18.96 | 19.97 | 18.80 | 19.42 | +2.97% | 2.52 | 4.78% |
| 2025-12-10 | 18.71 | 19.45 | 18.69 | 18.86 | -1.10% | 1.35 | 2.62% |
| 2025-12-09 | 18.47 | 19.37 | 18.30 | 19.07 | +0.63% | 1.79 | 3.50% |
| 2025-12-08 | 19.54 | 19.90 | 18.59 | 18.95 | +4.58% | 2.67 | 5.17% |
| 2025-12-05 | 18.16 | 18.35 | 17.68 | 18.12 | -0.66% | 1.69 | 3.45% |
| 2025-12-04 | 17.16 | 18.81 | 17.16 | 18.24 | +6.67% | 2.42 | 4.85% |
| 2025-12-03 | 17.35 | 17.42 | 17.05 | 17.10 | -1.27% | 0.25 | 0.55% |
| 2025-12-02 | 17.59 | 17.59 | 17.29 | 17.32 | -1.20% | 0.23 | 0.48% |
| 2025-12-01 | 17.24 | 17.76 | 17.21 | 17.53 | +2.16% | 0.44 | 0.92% |
| 2025-11-28 | 16.95 | 17.17 | 16.88 | 17.16 | +0.82% | 0.22 | 0.47% |
| 2025-11-27 | 17.06 | 17.13 | 16.96 | 17.02 | +0.35% | 0.18 | 0.38% |
| 2025-11-26 | 17.10 | 17.30 | 16.92 | 16.96 | -1.11% | 0.25 | 0.53% |
| 2025-11-25 | 17.00 | 17.46 | 17.00 | 17.15 | +1.06% | 0.31 | 0.66% |
| 2025-11-24 | 16.90 | 17.06 | 16.74 | 16.97 | +1.07% | 0.31 | 0.69% |
| 2025-11-21 | 17.07 | 17.30 | 16.56 | 16.79 | -2.38% | 0.46 | 1.01% |