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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 17.40 | 17.60 | 17.14 | 17.20 | -1.15% | 0.30 | 0.64% |
| 2025-11-19 | 17.80 | 17.92 | 17.37 | 17.40 | -1.64% | 0.43 | 0.90% |
| 2025-11-18 | 18.05 | 18.07 | 17.68 | 17.69 | -2.16% | 0.36 | 0.75% |
| 2025-11-17 | 18.10 | 18.20 | 17.96 | 18.08 | 0.00% | 0.26 | 0.52% |
| 2025-11-14 | 18.02 | 18.25 | 18.02 | 18.08 | -0.22% | 0.26 | 0.53% |
| 2025-11-13 | 18.04 | 18.27 | 17.80 | 18.12 | +0.50% | 0.32 | 0.65% |
| 2025-11-12 | 18.27 | 18.28 | 17.94 | 18.03 | -1.48% | 0.39 | 0.80% |
| 2025-11-11 | 18.40 | 18.48 | 18.22 | 18.30 | +0.05% | 0.32 | 0.64% |
| 2025-11-10 | 18.22 | 18.36 | 18.00 | 18.29 | +0.27% | 0.45 | 0.91% |
| 2025-11-07 | 18.49 | 18.73 | 18.20 | 18.24 | -0.82% | 0.55 | 1.11% |
| 2025-11-06 | 18.23 | 18.46 | 18.05 | 18.39 | +1.27% | 0.43 | 0.86% |
| 2025-11-05 | 18.00 | 18.26 | 17.94 | 18.16 | -0.06% | 0.41 | 0.83% |
| 2025-11-04 | 18.35 | 18.41 | 18.07 | 18.17 | -0.98% | 0.35 | 0.71% |
| 2025-11-03 | 18.23 | 18.58 | 18.18 | 18.35 | +0.55% | 0.49 | 0.98% |
| 2025-10-31 | 18.10 | 18.40 | 18.10 | 18.25 | +0.83% | 0.34 | 0.69% |
| 2025-10-30 | 18.33 | 18.33 | 18.09 | 18.10 | -0.98% | 0.37 | 0.75% |
| 2025-10-29 | 18.40 | 18.52 | 18.16 | 18.28 | -0.49% | 0.42 | 0.86% |
| 2025-10-28 | 18.26 | 18.49 | 18.12 | 18.37 | +0.60% | 0.41 | 0.81% |
| 2025-10-27 | 18.30 | 18.36 | 18.05 | 18.26 | +0.33% | 0.45 | 0.92% |
| 2025-10-24 | 18.23 | 18.23 | 18.02 | 18.20 | +0.72% | 0.38 | 0.77% |