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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 8.22 | 8.59 | 8.13 | 8.39 | +1.94% | 21.00 | 12.66% |
| 2025-08-18 | 8.14 | 8.30 | 8.12 | 8.23 | +1.23% | 9.88 | 6.05% |
| 2025-08-15 | 8.07 | 8.15 | 8.05 | 8.13 | +0.37% | 5.80 | 3.61% |
| 2025-08-14 | 8.25 | 8.26 | 8.05 | 8.10 | -2.17% | 8.74 | 5.41% |
| 2025-08-13 | 8.20 | 8.35 | 8.13 | 8.28 | +0.85% | 9.89 | 6.06% |
| 2025-08-12 | 8.23 | 8.24 | 8.15 | 8.21 | +0.24% | 6.11 | 3.76% |
| 2025-08-11 | 8.20 | 8.23 | 8.11 | 8.19 | 0.00% | 6.28 | 3.87% |
| 2025-08-08 | 8.25 | 8.30 | 8.13 | 8.19 | -1.33% | 8.04 | 4.96% |
| 2025-08-07 | 8.49 | 8.49 | 8.23 | 8.30 | -2.47% | 14.98 | 9.11% |
| 2025-08-06 | 8.09 | 8.70 | 8.03 | 8.51 | +5.32% | 26.00 | 15.62% |
| 2025-08-05 | 8.14 | 8.15 | 8.04 | 8.08 | -0.61% | 5.22 | 3.26% |
| 2025-08-04 | 7.86 | 8.13 | 7.83 | 8.13 | +2.78% | 6.52 | 4.10% |
| 2025-08-01 | 7.96 | 7.97 | 7.86 | 7.91 | +0.25% | 2.92 | 1.86% |
| 2025-07-31 | 7.90 | 7.99 | 7.87 | 7.89 | -0.63% | 4.07 | 2.59% |
| 2025-07-30 | 8.06 | 8.06 | 7.93 | 7.94 | -1.49% | 4.79 | 3.03% |
| 2025-07-29 | 8.12 | 8.13 | 8.01 | 8.06 | -1.10% | 5.07 | 3.18% |
| 2025-07-28 | 8.18 | 8.22 | 8.13 | 8.15 | -0.12% | 4.38 | 2.71% |
| 2025-07-25 | 8.24 | 8.24 | 8.12 | 8.16 | -0.97% | 5.54 | 3.43% |
| 2025-07-24 | 8.18 | 8.26 | 8.16 | 8.24 | +0.37% | 6.78 | 4.17% |
| 2025-07-23 | 8.40 | 8.40 | 8.20 | 8.21 | -3.18% | 10.91 | 6.68% |