劲拓股份 sz.300400
31.85
+6.52%
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 | 29.81 | 32.49 | 29.80 | 31.85 | +6.52% | 4.57 | 6.07% |
| 2026-05-21 | 31.50 | 32.22 | 29.75 | 29.90 | -4.56% | 4.18 | 5.57% |
| 2026-05-20 | 32.19 | 32.98 | 30.60 | 31.33 | -2.67% | 4.12 | 5.47% |
| 2026-05-19 | 32.33 | 32.40 | 31.22 | 32.19 | -0.62% | 3.74 | 4.86% |
| 2026-05-18 | 30.58 | 32.98 | 30.08 | 32.39 | +5.85% | 5.02 | 6.53% |
| 2026-05-15 | 31.38 | 32.13 | 30.00 | 30.60 | -2.49% | 4.49 | 6.03% |
| 2026-05-14 | 31.38 | 33.36 | 30.72 | 31.38 | +0.26% | 6.29 | 8.16% |
| 2026-05-13 | 31.60 | 32.12 | 30.70 | 31.30 | 0.00% | 4.04 | 5.31% |
| 2026-05-12 | 31.73 | 32.21 | 31.14 | 31.30 | -1.76% | 4.81 | 6.32% |
| 2026-05-11 | 30.07 | 32.00 | 29.90 | 31.86 | +5.32% | 7.87 | 10.42% |
| 2026-05-08 | 29.33 | 30.88 | 28.70 | 30.25 | +3.99% | 7.79 | 10.76% |
| 2026-05-07 | 26.20 | 29.45 | 25.85 | 29.09 | +11.71% | 8.48 | 12.37% |
| 2026-05-06 | 25.38 | 26.89 | 25.33 | 26.04 | +4.08% | 3.44 | 5.41% |
| 2026-04-30 | 25.64 | 26.05 | 24.93 | 25.02 | -2.15% | 2.44 | 4.00% |
| 2026-04-29 | 25.09 | 26.47 | 25.09 | 25.57 | +2.08% | 2.91 | 4.65% |
| 2026-04-28 | 25.66 | 25.66 | 24.89 | 25.05 | -2.42% | 2.79 | 4.59% |
| 2026-04-27 | 25.77 | 26.49 | 25.05 | 25.67 | -0.35% | 3.33 | 5.36% |
| 2026-04-24 | 26.19 | 27.04 | 25.51 | 25.76 | -1.34% | 3.62 | 5.75% |
| 2026-04-23 | 28.74 | 28.99 | 25.20 | 26.11 | -9.12% | 8.11 | 12.74% |
| 2026-04-22 | 27.40 | 28.78 | 27.30 | 28.73 | +3.87% | 5.34 | 7.82% |