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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 17.63 | 18.17 | 17.44 | 18.12 | +2.79% | 0.93 | 2.14% |
| 2025-12-16 | 17.82 | 17.82 | 17.49 | 17.63 | -1.32% | 0.68 | 1.58% |
| 2025-12-15 | 17.84 | 18.15 | 17.80 | 17.87 | +0.17% | 0.62 | 1.40% |
| 2025-12-12 | 17.79 | 18.06 | 17.66 | 17.84 | -0.16% | 0.61 | 1.39% |
| 2025-12-11 | 18.27 | 18.27 | 17.86 | 17.87 | -1.25% | 0.73 | 1.67% |
| 2025-12-10 | 18.47 | 18.47 | 17.94 | 18.09 | -2.02% | 0.90 | 2.05% |
| 2025-12-09 | 18.54 | 18.68 | 18.35 | 18.47 | -1.00% | 0.75 | 1.65% |
| 2025-12-08 | 18.61 | 18.69 | 18.37 | 18.65 | +1.88% | 1.09 | 2.40% |
| 2025-12-05 | 17.91 | 18.32 | 17.77 | 18.31 | +1.86% | 0.95 | 2.16% |
| 2025-12-04 | 18.12 | 18.29 | 17.67 | 17.98 | -0.81% | 1.22 | 2.78% |
| 2025-12-03 | 18.64 | 18.80 | 18.07 | 18.12 | -2.79% | 1.48 | 3.30% |
| 2025-12-02 | 19.15 | 19.17 | 18.56 | 18.64 | -1.81% | 1.48 | 3.21% |
| 2025-12-01 | 18.96 | 19.35 | 18.46 | 18.99 | -4.45% | 2.92 | 6.29% |
| 2025-11-28 | 19.88 | 19.99 | 19.65 | 19.87 | -0.05% | 0.81 | 1.67% |
| 2025-11-27 | 19.45 | 20.19 | 19.45 | 19.88 | +1.91% | 1.39 | 2.85% |
| 2025-11-26 | 19.47 | 19.79 | 19.38 | 19.51 | +0.20% | 0.79 | 1.64% |
| 2025-11-25 | 19.43 | 19.78 | 19.27 | 19.47 | +1.02% | 0.90 | 1.88% |
| 2025-11-24 | 18.91 | 19.40 | 18.84 | 19.27 | +2.35% | 1.00 | 2.13% |
| 2025-11-21 | 19.49 | 19.73 | 18.67 | 18.83 | -4.34% | 1.27 | 2.73% |
| 2025-11-20 | 19.79 | 19.99 | 19.60 | 19.68 | +0.20% | 1.02 | 2.10% |