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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 7.37 | 7.58 | 7.16 | 7.47 | +1.36% | 6.19 | 4.32% |
| 2025-11-18 | 7.48 | 7.48 | 7.35 | 7.37 | -1.60% | 3.82 | 2.67% |
| 2025-11-17 | 7.55 | 7.57 | 7.45 | 7.49 | -0.66% | 3.15 | 2.17% |
| 2025-11-14 | 7.62 | 7.63 | 7.54 | 7.54 | -1.44% | 3.98 | 2.72% |
| 2025-11-13 | 7.67 | 7.70 | 7.60 | 7.65 | -0.26% | 3.37 | 2.28% |
| 2025-11-12 | 7.80 | 7.80 | 7.65 | 7.67 | -1.67% | 4.14 | 2.77% |
| 2025-11-11 | 7.73 | 7.85 | 7.72 | 7.80 | +1.17% | 5.30 | 3.50% |
| 2025-11-10 | 7.74 | 7.75 | 7.68 | 7.71 | -0.52% | 3.41 | 2.29% |
| 2025-11-07 | 7.76 | 7.88 | 7.72 | 7.75 | 0.00% | 3.55 | 2.35% |
| 2025-11-06 | 7.75 | 7.80 | 7.66 | 7.75 | 0.00% | 4.07 | 2.72% |
| 2025-11-05 | 7.67 | 7.77 | 7.65 | 7.75 | +0.13% | 2.87 | 1.91% |
| 2025-11-04 | 7.78 | 7.85 | 7.71 | 7.74 | -1.02% | 3.09 | 2.05% |
| 2025-11-03 | 7.77 | 7.85 | 7.75 | 7.82 | +0.51% | 3.15 | 2.08% |
| 2025-10-31 | 7.62 | 7.85 | 7.60 | 7.78 | 0.00% | 4.20 | 2.79% |
| 2025-10-30 | 7.90 | 7.93 | 7.78 | 7.78 | -2.02% | 4.48 | 2.95% |
| 2025-10-29 | 7.90 | 7.95 | 7.86 | 7.94 | 0.00% | 3.68 | 2.40% |
| 2025-10-28 | 8.00 | 8.00 | 7.89 | 7.94 | -0.87% | 4.77 | 3.10% |
| 2025-10-27 | 7.82 | 8.19 | 7.81 | 8.01 | +2.69% | 8.18 | 5.26% |
| 2025-10-24 | 7.79 | 7.84 | 7.79 | 7.80 | +0.26% | 3.34 | 2.21% |
| 2025-10-23 | 7.81 | 7.83 | 7.71 | 7.78 | -1.14% | 3.22 | 2.14% |