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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 21.47 | 22.40 | 20.90 | 22.06 | +3.98% | 3.78 | 7.14% |
| 2026-01-15 | 20.84 | 21.38 | 20.65 | 21.22 | +1.41% | 1.89 | 3.67% |
| 2026-01-14 | 20.63 | 21.30 | 20.49 | 20.92 | +1.91% | 2.28 | 4.45% |
| 2026-01-13 | 21.30 | 21.30 | 20.53 | 20.53 | -3.64% | 2.02 | 3.96% |
| 2026-01-12 | 20.94 | 21.33 | 20.76 | 21.31 | +1.74% | 2.25 | 4.37% |
| 2026-01-09 | 20.51 | 20.98 | 20.41 | 20.94 | +2.55% | 2.28 | 4.51% |
| 2026-01-08 | 20.35 | 20.62 | 20.26 | 20.42 | -0.10% | 1.56 | 3.12% |
| 2026-01-07 | 19.83 | 20.87 | 19.72 | 20.44 | +2.61% | 2.66 | 5.35% |
| 2026-01-06 | 20.02 | 20.23 | 19.79 | 19.92 | +0.60% | 1.47 | 3.00% |
| 2026-01-05 | 19.55 | 19.93 | 19.21 | 19.80 | +1.82% | 1.59 | 3.31% |
| 2025-12-31 | 19.76 | 19.85 | 19.43 | 19.45 | -0.75% | 1.31 | 2.73% |
| 2025-12-30 | 19.65 | 19.79 | 19.56 | 19.60 | -1.19% | 1.03 | 2.14% |
| 2025-12-29 | 19.56 | 20.10 | 19.37 | 19.83 | +0.95% | 1.63 | 3.38% |
| 2025-12-26 | 20.22 | 20.22 | 19.61 | 19.65 | -2.91% | 1.94 | 4.01% |
| 2025-12-25 | 20.19 | 20.38 | 19.88 | 20.23 | -1.10% | 2.52 | 5.13% |
| 2025-12-24 | 19.41 | 20.85 | 19.21 | 20.46 | +6.01% | 4.17 | 8.49% |
| 2025-12-23 | 18.60 | 19.84 | 18.56 | 19.30 | +3.69% | 3.00 | 6.35% |
| 2025-12-22 | 18.07 | 18.94 | 18.05 | 18.61 | +3.05% | 1.63 | 3.59% |
| 2025-12-19 | 18.27 | 18.34 | 18.00 | 18.06 | -0.27% | 0.79 | 1.78% |
| 2025-12-18 | 17.98 | 18.59 | 17.83 | 18.11 | -0.05% | 1.18 | 2.64% |