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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 8.70 | 9.18 | 8.66 | 9.09 | +4.24% | 28.39 | 16.21% |
| 2025-09-15 | 8.76 | 9.01 | 8.65 | 8.72 | -0.46% | 14.57 | 8.53% |
| 2025-09-12 | 8.81 | 9.00 | 8.69 | 8.76 | -0.57% | 18.37 | 10.70% |
| 2025-09-11 | 8.75 | 8.84 | 8.51 | 8.81 | +0.23% | 14.64 | 8.68% |
| 2025-09-10 | 8.82 | 8.94 | 8.67 | 8.79 | -0.90% | 14.46 | 8.48% |
| 2025-09-09 | 9.09 | 9.13 | 8.86 | 8.87 | -3.38% | 20.89 | 12.03% |
| 2025-09-08 | 8.86 | 9.33 | 8.81 | 9.18 | +2.57% | 32.25 | 18.19% |
| 2025-09-05 | 8.58 | 9.05 | 8.51 | 8.95 | +2.29% | 28.25 | 16.39% |
| 2025-09-04 | 8.80 | 9.20 | 8.50 | 8.75 | -2.23% | 35.45 | 20.56% |
| 2025-09-03 | 9.18 | 9.48 | 8.93 | 8.95 | +0.56% | 58.14 | 32.49% |
| 2025-09-02 | 8.13 | 8.90 | 7.95 | 8.90 | +10.01% | 28.91 | 17.48% |
| 2025-09-01 | 8.07 | 8.18 | 8.06 | 8.09 | +0.25% | 5.47 | 3.49% |
| 2025-08-29 | 8.18 | 8.22 | 8.06 | 8.07 | -1.47% | 7.10 | 4.51% |
| 2025-08-28 | 8.17 | 8.26 | 7.88 | 8.19 | -0.36% | 15.27 | 9.75% |
| 2025-08-27 | 8.49 | 8.76 | 8.21 | 8.22 | -3.18% | 17.11 | 10.37% |
| 2025-08-26 | 8.49 | 8.59 | 8.37 | 8.49 | -0.47% | 12.78 | 7.78% |
| 2025-08-25 | 8.28 | 8.62 | 8.26 | 8.53 | +2.40% | 20.21 | 12.26% |
| 2025-08-22 | 8.31 | 8.37 | 8.26 | 8.33 | -0.12% | 8.81 | 5.35% |
| 2025-08-21 | 8.48 | 8.62 | 8.30 | 8.34 | -2.80% | 13.93 | 8.37% |
| 2025-08-20 | 8.30 | 8.69 | 8.26 | 8.58 | +2.26% | 21.73 | 12.80% |