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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 16.10 | 16.52 | 16.05 | 16.52 | +2.19% | 2.09 | 5.21% |
| 2025-06-23 | 15.88 | 16.40 | 15.43 | 16.17 | +1.67% | 2.24 | 5.69% |
| 2025-06-20 | 15.41 | 15.91 | 15.29 | 15.90 | +3.45% | 1.17 | 3.04% |
| 2025-06-19 | 15.62 | 15.76 | 15.29 | 15.37 | -2.13% | 0.63 | 1.66% |
| 2025-06-18 | 15.37 | 15.77 | 15.26 | 15.71 | +2.30% | 0.70 | 1.84% |
| 2025-06-17 | 15.43 | 15.59 | 15.30 | 15.35 | -0.19% | 0.43 | 1.14% |
| 2025-06-16 | 15.02 | 15.46 | 15.02 | 15.38 | +1.75% | 0.46 | 1.23% |
| 2025-06-13 | 15.60 | 15.62 | 15.07 | 15.12 | -2.96% | 0.59 | 1.59% |
| 2025-06-12 | 15.56 | 15.71 | 15.48 | 15.58 | +0.25% | 0.43 | 1.12% |
| 2025-06-11 | 15.49 | 15.72 | 15.41 | 15.54 | +0.70% | 0.44 | 1.15% |
| 2025-06-10 | 15.71 | 15.74 | 15.25 | 15.43 | -1.81% | 0.49 | 1.31% |
| 2025-06-09 | 15.69 | 15.78 | 15.65 | 15.72 | +0.76% | 0.42 | 1.09% |
| 2025-06-06 | 15.65 | 15.77 | 15.54 | 15.60 | -0.44% | 0.43 | 1.13% |
| 2025-06-05 | 15.51 | 15.72 | 15.43 | 15.67 | +1.01% | 0.46 | 1.22% |
| 2025-06-04 | 15.40 | 15.60 | 15.32 | 15.51 | +0.70% | 0.35 | 0.92% |
| 2025-06-03 | 15.42 | 15.55 | 15.32 | 15.40 | -0.25% | 0.49 | 1.29% |
| 2025-05-30 | 15.79 | 15.79 | 15.40 | 15.44 | -1.75% | 0.43 | 1.13% |
| 2025-05-29 | 15.21 | 15.79 | 15.13 | 15.72 | +3.63% | 0.66 | 1.74% |
| 2025-05-28 | 15.32 | 15.41 | 15.09 | 15.17 | -0.45% | 0.32 | 0.85% |
| 2025-05-27 | 15.25 | 15.31 | 15.06 | 15.23 | +0.06% | 0.38 | 1.03% |