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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 6.18 | 6.19 | 6.08 | 6.11 | -1.45% | 2.19 | 1.85% |
| 2026-04-20 | 6.21 | 6.23 | 6.17 | 6.20 | +0.16% | 1.81 | 1.51% |
| 2026-04-17 | 6.21 | 6.24 | 6.12 | 6.19 | -0.32% | 2.26 | 1.89% |
| 2026-04-16 | 6.15 | 6.29 | 6.15 | 6.21 | +1.64% | 2.86 | 2.37% |
| 2026-04-15 | 6.24 | 6.24 | 6.08 | 6.11 | -1.61% | 2.00 | 1.68% |
| 2026-04-14 | 6.24 | 6.24 | 6.14 | 6.21 | +0.32% | 1.89 | 1.58% |
| 2026-04-13 | 6.10 | 6.20 | 6.08 | 6.19 | +0.32% | 1.55 | 1.30% |
| 2026-04-10 | 6.19 | 6.28 | 6.14 | 6.17 | +1.31% | 2.51 | 2.09% |
| 2026-04-09 | 6.15 | 6.16 | 6.06 | 6.09 | -1.93% | 2.31 | 1.95% |
| 2026-04-08 | 5.95 | 6.28 | 5.95 | 6.21 | +6.34% | 4.25 | 3.58% |
| 2026-04-07 | 5.83 | 5.89 | 5.75 | 5.84 | +0.17% | 1.66 | 1.47% |
| 2026-04-03 | 6.16 | 6.20 | 5.83 | 5.83 | -5.36% | 2.74 | 2.37% |
| 2026-04-02 | 6.31 | 6.31 | 6.15 | 6.16 | -2.84% | 2.02 | 1.68% |
| 2026-04-01 | 6.40 | 6.43 | 6.30 | 6.34 | 0.00% | 1.89 | 1.54% |
| 2026-03-31 | 6.30 | 6.45 | 6.23 | 6.34 | +0.48% | 3.03 | 2.47% |
| 2026-03-30 | 6.27 | 6.34 | 6.17 | 6.31 | -1.10% | 2.47 | 2.04% |
| 2026-03-27 | 6.25 | 6.41 | 6.23 | 6.38 | 0.00% | 2.10 | 1.71% |
| 2026-03-26 | 6.56 | 6.63 | 6.35 | 6.38 | -4.20% | 3.24 | 2.58% |
| 2026-03-25 | 6.40 | 6.78 | 6.36 | 6.66 | +3.42% | 4.16 | 3.26% |
| 2026-03-24 | 6.49 | 6.52 | 6.21 | 6.44 | +1.42% | 3.04 | 2.47% |