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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 17.85 | 18.14 | 17.69 | 18.07 | +1.52% | 0.53 | 1.08% |
| 2025-10-22 | 17.78 | 18.08 | 17.77 | 17.80 | -0.61% | 0.34 | 0.70% |
| 2025-10-21 | 17.46 | 18.02 | 17.44 | 17.91 | +2.52% | 0.63 | 1.30% |
| 2025-10-20 | 17.27 | 17.50 | 17.27 | 17.47 | +1.22% | 0.26 | 0.54% |
| 2025-10-17 | 17.60 | 17.60 | 17.24 | 17.26 | -1.71% | 0.47 | 0.99% |
| 2025-10-16 | 18.18 | 18.25 | 17.49 | 17.56 | -3.78% | 0.76 | 1.58% |
| 2025-10-15 | 18.00 | 18.26 | 17.80 | 18.25 | +1.84% | 0.39 | 0.80% |
| 2025-10-14 | 18.17 | 18.44 | 17.85 | 17.92 | -1.05% | 0.41 | 0.84% |
| 2025-10-13 | 17.60 | 18.14 | 17.10 | 18.11 | -1.31% | 0.58 | 1.20% |
| 2025-10-10 | 18.44 | 18.70 | 18.31 | 18.35 | -0.49% | 0.51 | 1.01% |
| 2025-10-09 | 18.58 | 18.67 | 18.21 | 18.44 | -0.81% | 0.64 | 1.28% |
| 2025-09-30 | 18.95 | 18.98 | 18.57 | 18.59 | -1.33% | 0.46 | 0.90% |
| 2025-09-29 | 18.70 | 18.86 | 18.31 | 18.84 | +1.24% | 0.53 | 1.04% |
| 2025-09-26 | 18.72 | 18.94 | 18.50 | 18.61 | -1.12% | 0.59 | 1.16% |
| 2025-09-25 | 19.04 | 19.24 | 18.78 | 18.82 | -1.10% | 0.56 | 1.09% |
| 2025-09-24 | 19.10 | 19.14 | 18.80 | 19.03 | -0.26% | 0.54 | 1.05% |
| 2025-09-23 | 19.36 | 19.50 | 18.66 | 19.08 | -0.93% | 0.78 | 1.51% |
| 2025-09-22 | 19.50 | 19.73 | 19.16 | 19.26 | -0.10% | 0.52 | 0.98% |
| 2025-09-19 | 19.20 | 19.72 | 19.20 | 19.28 | -2.33% | 0.85 | 1.61% |
| 2025-09-18 | 20.20 | 20.44 | 19.56 | 19.74 | -2.03% | 1.35 | 2.47% |