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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 27.73 | 28.16 | 27.44 | 27.66 | -1.60% | 3.48 | 5.20% |
| 2026-04-20 | 28.29 | 28.99 | 27.40 | 28.11 | -1.61% | 5.23 | 7.67% |
| 2026-04-17 | 27.90 | 28.88 | 27.36 | 28.57 | +1.64% | 6.23 | 9.09% |
| 2026-04-16 | 27.80 | 28.54 | 27.20 | 28.11 | +1.70% | 5.77 | 8.52% |
| 2026-04-15 | 27.55 | 28.90 | 27.09 | 27.64 | +0.14% | 6.72 | 9.98% |
| 2026-04-14 | 25.80 | 27.69 | 25.64 | 27.60 | +6.60% | 6.93 | 10.80% |
| 2026-04-13 | 25.51 | 25.99 | 25.05 | 25.89 | -1.86% | 4.47 | 7.22% |
| 2026-04-10 | 27.24 | 27.36 | 26.27 | 26.38 | -3.62% | 4.90 | 7.69% |
| 2026-04-09 | 27.97 | 28.16 | 27.30 | 27.37 | -3.63% | 5.25 | 7.94% |
| 2026-04-08 | 28.36 | 29.29 | 27.77 | 28.40 | +3.73% | 6.85 | 10.10% |
| 2026-04-07 | 27.58 | 28.66 | 27.03 | 27.38 | -2.49% | 7.05 | 10.64% |
| 2026-04-03 | 24.92 | 28.68 | 24.51 | 28.08 | +13.64% | 11.37 | 17.65% |
| 2026-04-02 | 24.40 | 25.58 | 23.86 | 24.71 | +2.07% | 4.30 | 7.22% |
| 2026-04-01 | 24.03 | 25.08 | 23.85 | 24.21 | +3.46% | 3.27 | 5.57% |
| 2026-03-31 | 24.41 | 24.50 | 23.35 | 23.40 | -5.03% | 3.11 | 5.44% |
| 2026-03-30 | 24.52 | 25.03 | 24.30 | 24.64 | -1.60% | 2.67 | 4.51% |
| 2026-03-27 | 24.30 | 26.20 | 23.96 | 25.04 | +1.21% | 5.14 | 8.53% |
| 2026-03-26 | 24.44 | 25.23 | 23.96 | 24.74 | +1.02% | 5.14 | 8.71% |
| 2026-03-25 | 22.69 | 24.73 | 22.68 | 24.49 | +7.93% | 5.10 | 8.89% |
| 2026-03-24 | 22.38 | 22.76 | 21.68 | 22.69 | +4.13% | 2.67 | 5.02% |