巨轮智能 sz.002031
7.40
+1.93%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 7.24 | 7.69 | 7.01 | 7.40 | +1.93% | 21.50 | 15.18% |
| 2026-05-21 | 7.26 | 7.70 | 7.03 | 7.26 | -3.71% | 29.46 | 21.02% |
| 2026-05-20 | 8.10 | 8.11 | 7.54 | 7.54 | -10.02% | 28.18 | 19.16% |
| 2026-05-19 | 7.93 | 8.53 | 7.86 | 8.38 | +2.44% | 37.41 | 23.82% |
| 2026-05-18 | 8.32 | 8.80 | 8.05 | 8.18 | -2.62% | 55.32 | 34.49% |
| 2026-05-15 | 7.33 | 8.40 | 7.25 | 8.40 | +9.95% | 38.75 | 25.30% |
| 2026-05-14 | 7.22 | 8.02 | 7.18 | 7.64 | +4.80% | 34.75 | 23.53% |
| 2026-05-13 | 7.05 | 7.52 | 7.01 | 7.29 | +1.25% | 17.03 | 12.23% |
| 2026-05-12 | 7.20 | 7.44 | 7.12 | 7.20 | -0.83% | 17.87 | 12.91% |
| 2026-05-11 | 7.36 | 7.60 | 7.09 | 7.26 | +2.83% | 28.16 | 20.22% |
| 2026-05-08 | 6.68 | 7.06 | 6.51 | 7.06 | +9.97% | 15.54 | 11.86% |
| 2026-05-07 | 5.84 | 6.42 | 5.82 | 6.42 | +9.93% | 4.95 | 4.09% |
| 2026-05-06 | 5.75 | 5.88 | 5.73 | 5.84 | +2.28% | 3.04 | 2.73% |
| 2026-04-30 | 5.62 | 5.82 | 5.61 | 5.71 | +1.24% | 3.46 | 3.15% |
| 2026-04-29 | 5.45 | 5.69 | 5.41 | 5.64 | 0.00% | 2.82 | 2.58% |
| 2026-04-28 | 5.78 | 5.79 | 5.59 | 5.64 | -3.42% | 2.97 | 2.70% |
| 2026-04-27 | 5.81 | 5.85 | 5.69 | 5.84 | +0.69% | 2.52 | 2.25% |
| 2026-04-24 | 5.94 | 5.94 | 5.79 | 5.80 | -2.52% | 2.31 | 2.04% |
| 2026-04-23 | 6.08 | 6.09 | 5.91 | 5.95 | -1.82% | 2.47 | 2.14% |
| 2026-04-22 | 6.10 | 6.10 | 6.02 | 6.06 | -0.82% | 1.94 | 1.65% |