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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 20.90 | 21.14 | 20.79 | 20.83 | -0.71% | 0.64 | 1.28% |
| 2026-02-12 | 20.81 | 21.24 | 20.78 | 20.98 | +0.82% | 0.76 | 1.51% |
| 2026-02-11 | 20.72 | 21.03 | 20.56 | 20.81 | -0.05% | 0.63 | 1.26% |
| 2026-02-10 | 20.84 | 21.08 | 20.50 | 20.82 | -0.10% | 0.76 | 1.52% |
| 2026-02-09 | 20.52 | 20.97 | 20.41 | 20.84 | +3.27% | 1.05 | 2.11% |
| 2026-02-06 | 20.24 | 20.82 | 20.00 | 20.18 | -1.18% | 1.28 | 2.61% |
| 2026-02-05 | 21.05 | 21.05 | 20.28 | 20.42 | -2.90% | 0.80 | 1.61% |
| 2026-02-04 | 21.17 | 21.19 | 20.79 | 21.03 | -0.85% | 0.76 | 1.51% |
| 2026-02-03 | 20.84 | 21.25 | 20.80 | 21.21 | +3.01% | 1.00 | 1.98% |
| 2026-02-02 | 21.02 | 21.29 | 20.55 | 20.59 | -2.83% | 0.91 | 1.81% |
| 2026-01-30 | 20.99 | 21.36 | 20.45 | 21.19 | +0.86% | 1.38 | 2.73% |
| 2026-01-29 | 21.85 | 21.97 | 20.96 | 21.01 | -4.28% | 1.64 | 3.20% |
| 2026-01-28 | 22.50 | 22.60 | 21.91 | 21.95 | -2.83% | 1.54 | 2.90% |
| 2026-01-27 | 22.22 | 22.89 | 22.05 | 22.59 | +0.98% | 1.95 | 3.62% |
| 2026-01-26 | 22.65 | 22.65 | 21.81 | 22.37 | -1.41% | 2.21 | 4.16% |
| 2026-01-23 | 22.29 | 22.97 | 21.99 | 22.69 | +1.81% | 2.40 | 4.39% |
| 2026-01-22 | 22.94 | 23.16 | 22.15 | 22.29 | -2.62% | 2.52 | 4.60% |
| 2026-01-21 | 22.15 | 23.18 | 22.00 | 22.89 | +3.33% | 3.58 | 6.45% |
| 2026-01-20 | 22.30 | 22.58 | 21.79 | 22.15 | -0.62% | 2.41 | 4.46% |
| 2026-01-19 | 22.40 | 22.66 | 21.86 | 22.29 | +1.02% | 3.61 | 6.66% |