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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 26.41 | 27.31 | 25.43 | 26.71 | +2.72% | 9.83 | 15.29% |
| 2025-08-18 | 26.43 | 27.67 | 25.34 | 26.00 | -1.64% | 13.00 | 20.25% |
| 2025-08-15 | 25.35 | 27.01 | 24.31 | 26.43 | +8.46% | 12.94 | 20.66% |
| 2025-08-14 | 24.11 | 26.52 | 23.88 | 24.37 | +4.07% | 12.60 | 20.44% |
| 2025-08-13 | 23.28 | 24.03 | 22.56 | 23.42 | +0.55% | 6.78 | 12.01% |
| 2025-08-12 | 23.63 | 24.16 | 22.88 | 23.29 | -4.93% | 9.13 | 15.95% |
| 2025-08-11 | 22.51 | 25.29 | 21.83 | 24.50 | +10.80% | 11.30 | 19.93% |
| 2025-08-08 | 19.78 | 23.00 | 19.45 | 22.11 | +10.34% | 9.35 | 18.38% |
| 2025-08-07 | 20.45 | 20.56 | 19.68 | 20.04 | -1.78% | 5.00 | 10.23% |
| 2025-08-06 | 20.64 | 20.71 | 20.11 | 20.40 | -2.67% | 6.37 | 12.79% |
| 2025-08-05 | 19.42 | 21.54 | 19.15 | 20.96 | +8.16% | 8.56 | 17.24% |
| 2025-08-04 | 18.81 | 20.13 | 18.58 | 19.38 | +2.87% | 6.55 | 13.92% |
| 2025-08-01 | 17.27 | 20.02 | 17.14 | 18.84 | +9.16% | 7.14 | 15.58% |
| 2025-07-31 | 17.39 | 17.74 | 17.14 | 17.26 | -0.06% | 1.41 | 3.30% |
| 2025-07-30 | 17.51 | 17.55 | 17.12 | 17.27 | -1.40% | 0.96 | 2.27% |
| 2025-07-29 | 17.19 | 17.52 | 17.16 | 17.51 | +1.08% | 1.44 | 3.40% |
| 2025-07-28 | 16.91 | 17.48 | 16.89 | 17.33 | +2.86% | 1.57 | 3.72% |
| 2025-07-25 | 16.72 | 16.88 | 16.64 | 16.85 | +0.76% | 0.66 | 1.62% |
| 2025-07-24 | 16.77 | 16.91 | 16.62 | 16.72 | +0.41% | 0.73 | 1.78% |
| 2025-07-23 | 16.86 | 16.87 | 16.64 | 16.65 | -1.22% | 0.68 | 1.67% |