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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 22.70 | 23.07 | 21.61 | 21.79 | -7.47% | 3.56 | 6.66% |
| 2026-03-20 | 24.64 | 25.07 | 23.52 | 23.55 | -4.19% | 5.30 | 9.13% |
| 2026-03-19 | 25.00 | 25.97 | 24.45 | 24.58 | -3.83% | 6.09 | 10.17% |
| 2026-03-18 | 23.70 | 26.21 | 23.65 | 25.56 | +7.12% | 8.65 | 14.21% |
| 2026-03-17 | 23.60 | 24.96 | 23.12 | 23.86 | +1.66% | 7.48 | 12.94% |
| 2026-03-16 | 22.76 | 23.47 | 22.23 | 23.47 | +1.38% | 4.32 | 7.82% |
| 2026-03-13 | 22.31 | 23.30 | 22.15 | 23.15 | +3.35% | 4.21 | 7.63% |
| 2026-03-12 | 22.50 | 22.70 | 22.15 | 22.40 | -0.93% | 1.66 | 3.08% |
| 2026-03-11 | 22.57 | 23.20 | 22.43 | 22.61 | +0.13% | 2.51 | 4.61% |
| 2026-03-10 | 22.02 | 22.77 | 21.89 | 22.58 | +4.15% | 2.29 | 4.24% |
| 2026-03-09 | 21.49 | 21.75 | 20.80 | 21.68 | -0.96% | 1.81 | 3.56% |
| 2026-03-06 | 21.65 | 22.09 | 21.12 | 21.89 | +0.64% | 1.66 | 3.20% |
| 2026-03-05 | 21.24 | 22.37 | 21.24 | 21.75 | +4.57% | 2.37 | 4.52% |
| 2026-03-04 | 20.60 | 21.26 | 20.60 | 20.80 | -1.00% | 1.17 | 2.33% |
| 2026-03-03 | 21.78 | 22.35 | 20.89 | 21.01 | -3.49% | 1.87 | 3.60% |
| 2026-03-02 | 21.99 | 22.36 | 21.47 | 21.77 | -3.12% | 2.17 | 4.13% |
| 2026-02-27 | 22.43 | 22.82 | 22.07 | 22.47 | -1.58% | 2.01 | 3.75% |
| 2026-02-26 | 21.58 | 23.29 | 21.47 | 22.83 | +5.65% | 3.95 | 7.29% |
| 2026-02-25 | 21.13 | 21.79 | 21.08 | 21.61 | +1.93% | 1.28 | 2.49% |
| 2026-02-24 | 20.99 | 21.49 | 20.75 | 21.20 | +1.78% | 1.04 | 2.04% |