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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 15.15 | 15.30 | 15.10 | 15.22 | +0.57% | 0.44 | 1.16% |
| 2025-05-23 | 15.26 | 15.50 | 15.14 | 15.14 | -0.82% | 0.43 | 1.13% |
| 2025-05-22 | 15.34 | 15.63 | 15.22 | 15.26 | -1.36% | 0.48 | 1.26% |
| 2025-05-21 | 15.68 | 15.68 | 15.34 | 15.47 | -1.22% | 0.41 | 1.07% |
| 2025-05-20 | 15.48 | 15.67 | 15.33 | 15.67 | +1.18% | 0.42 | 1.08% |
| 2025-05-19 | 15.43 | 15.54 | 15.33 | 15.48 | +0.37% | 0.44 | 1.13% |
| 2025-05-16 | 15.39 | 15.58 | 15.33 | 15.43 | +0.50% | 0.35 | 0.90% |
| 2025-05-15 | 15.56 | 15.58 | 15.33 | 15.35 | -1.60% | 0.36 | 0.93% |
| 2025-05-14 | 15.60 | 15.78 | 15.53 | 15.60 | -0.67% | 0.46 | 1.17% |
| 2025-05-13 | 15.96 | 16.06 | 15.66 | 15.70 | -1.20% | 0.64 | 1.63% |
| 2025-05-12 | 15.90 | 15.99 | 15.79 | 15.90 | +1.41% | 0.72 | 1.80% |
| 2025-05-09 | 15.97 | 15.97 | 15.57 | 15.67 | -1.74% | 0.59 | 1.49% |
| 2025-05-08 | 15.57 | 15.99 | 15.54 | 15.95 | +1.77% | 0.70 | 1.76% |
| 2025-05-07 | 15.75 | 15.83 | 15.54 | 15.67 | +0.61% | 0.81 | 2.07% |
| 2025-05-06 | 15.29 | 15.61 | 15.18 | 15.58 | +3.04% | 0.81 | 2.09% |