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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 16.98 | 17.07 | 16.78 | 16.86 | -0.75% | 0.92 | 2.21% |
| 2025-07-21 | 16.86 | 17.04 | 16.78 | 16.98 | +0.70% | 0.85 | 2.07% |
| 2025-07-18 | 16.84 | 16.94 | 16.79 | 16.87 | +0.17% | 0.74 | 1.79% |
| 2025-07-17 | 16.51 | 16.86 | 16.49 | 16.84 | +1.54% | 1.01 | 2.46% |
| 2025-07-16 | 16.71 | 16.86 | 16.49 | 16.58 | -1.52% | 1.06 | 2.61% |
| 2025-07-15 | 16.68 | 16.98 | 16.59 | 16.84 | +0.29% | 1.01 | 2.46% |
| 2025-07-14 | 16.70 | 16.83 | 16.60 | 16.79 | +0.59% | 0.77 | 1.88% |
| 2025-07-11 | 16.73 | 16.88 | 16.53 | 16.69 | -0.23% | 1.17 | 2.87% |
| 2025-07-10 | 17.05 | 17.21 | 16.71 | 16.73 | -1.05% | 1.79 | 4.34% |
| 2025-07-09 | 17.33 | 17.67 | 16.86 | 16.90 | +1.00% | 3.14 | 7.48% |
| 2025-07-08 | 16.27 | 16.80 | 16.21 | 16.74 | +2.77% | 0.99 | 2.44% |
| 2025-07-07 | 16.26 | 16.42 | 16.23 | 16.29 | -0.24% | 0.50 | 1.25% |
| 2025-07-04 | 16.55 | 16.62 | 16.30 | 16.33 | -1.83% | 0.79 | 1.96% |
| 2025-07-03 | 16.49 | 16.69 | 16.46 | 16.63 | +0.83% | 0.68 | 1.67% |
| 2025-07-02 | 16.79 | 17.03 | 16.36 | 16.49 | -1.76% | 0.99 | 2.47% |
| 2025-07-01 | 16.47 | 17.13 | 16.41 | 16.79 | +1.48% | 1.55 | 3.77% |
| 2025-06-30 | 16.42 | 16.78 | 16.40 | 16.54 | +0.72% | 1.07 | 2.64% |
| 2025-06-27 | 16.34 | 16.56 | 16.32 | 16.42 | +0.42% | 1.00 | 2.49% |
| 2025-06-26 | 16.45 | 16.53 | 16.27 | 16.35 | -0.60% | 1.08 | 2.70% |
| 2025-06-25 | 16.59 | 16.60 | 16.19 | 16.45 | -0.42% | 1.44 | 3.62% |