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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 19.91 | 20.24 | 19.72 | 20.15 | +1.46% | 1.02 | 1.86% |
| 2025-09-16 | 19.40 | 19.89 | 19.36 | 19.86 | +2.37% | 0.93 | 1.74% |
| 2025-09-15 | 19.45 | 19.74 | 19.29 | 19.40 | -0.61% | 0.58 | 1.10% |
| 2025-09-12 | 19.72 | 19.82 | 19.48 | 19.52 | -0.76% | 0.62 | 1.17% |
| 2025-09-11 | 19.41 | 19.69 | 19.04 | 19.67 | +1.81% | 0.70 | 1.32% |
| 2025-09-10 | 19.58 | 19.83 | 19.30 | 19.32 | -1.08% | 0.59 | 1.10% |
| 2025-09-09 | 19.80 | 19.82 | 19.43 | 19.53 | -1.46% | 0.57 | 1.08% |
| 2025-09-08 | 19.56 | 19.98 | 19.43 | 19.82 | +1.90% | 0.78 | 1.45% |
| 2025-09-05 | 19.00 | 19.49 | 18.86 | 19.45 | +2.26% | 0.74 | 1.41% |
| 2025-09-04 | 19.17 | 19.49 | 18.67 | 19.02 | -1.45% | 0.81 | 1.55% |
| 2025-09-03 | 20.10 | 20.29 | 19.15 | 19.30 | -3.64% | 0.93 | 1.74% |
| 2025-09-02 | 19.92 | 20.30 | 19.11 | 20.03 | +0.60% | 1.23 | 2.29% |
| 2025-09-01 | 19.98 | 20.26 | 19.84 | 19.91 | -0.40% | 0.73 | 1.34% |
| 2025-08-29 | 20.39 | 20.42 | 19.98 | 19.99 | -1.96% | 0.91 | 1.67% |
| 2025-08-28 | 20.17 | 20.50 | 19.57 | 20.39 | +1.29% | 1.47 | 2.69% |
| 2025-08-27 | 20.85 | 21.01 | 20.02 | 20.13 | -4.28% | 1.55 | 2.75% |
| 2025-08-26 | 20.81 | 21.22 | 20.56 | 21.03 | +0.86% | 1.46 | 2.58% |
| 2025-08-25 | 20.71 | 21.12 | 20.71 | 20.85 | -0.62% | 1.73 | 3.05% |
| 2025-08-22 | 20.88 | 21.42 | 20.57 | 20.98 | +1.65% | 3.92 | 6.84% |
| 2025-08-21 | 20.86 | 21.26 | 20.40 | 20.64 | -1.20% | 2.73 | 4.84% |