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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 20.33 | 20.46 | 19.58 | 19.65 | -4.08% | 1.46 | 3.00% |
| 2025-11-18 | 20.57 | 20.77 | 20.30 | 20.48 | -0.71% | 1.23 | 2.45% |
| 2025-11-17 | 20.77 | 20.83 | 20.48 | 20.63 | +0.38% | 1.00 | 1.98% |
| 2025-11-14 | 20.93 | 21.07 | 20.51 | 20.55 | -2.88% | 1.30 | 2.56% |
| 2025-11-13 | 21.64 | 21.64 | 21.07 | 21.16 | -1.69% | 1.37 | 2.64% |
| 2025-11-12 | 21.89 | 22.01 | 21.31 | 21.52 | -2.19% | 1.09 | 2.07% |
| 2025-11-11 | 21.77 | 22.20 | 21.39 | 22.00 | +1.27% | 1.87 | 3.50% |
| 2025-11-10 | 21.89 | 22.36 | 21.43 | 21.73 | -0.76% | 1.28 | 2.40% |
| 2025-11-07 | 22.20 | 22.20 | 21.79 | 21.89 | -1.59% | 1.13 | 2.10% |
| 2025-11-06 | 22.15 | 22.57 | 22.00 | 22.25 | +0.22% | 1.11 | 2.04% |
| 2025-11-05 | 21.72 | 22.61 | 21.72 | 22.20 | +0.49% | 1.10 | 2.03% |
| 2025-11-04 | 22.58 | 22.58 | 21.86 | 22.09 | -2.39% | 1.04 | 1.92% |
| 2025-11-03 | 22.14 | 22.74 | 22.02 | 22.63 | +1.36% | 1.41 | 2.56% |
| 2025-10-31 | 22.30 | 22.59 | 22.22 | 22.33 | +0.53% | 1.21 | 2.20% |
| 2025-10-30 | 22.83 | 22.89 | 22.15 | 22.21 | -3.29% | 1.70 | 3.11% |
| 2025-10-29 | 22.58 | 23.03 | 22.41 | 22.97 | +1.83% | 1.68 | 3.02% |
| 2025-10-28 | 22.98 | 22.98 | 22.49 | 22.55 | -2.21% | 1.55 | 2.80% |
| 2025-10-27 | 22.92 | 23.13 | 22.35 | 23.06 | +1.65% | 1.83 | 3.29% |
| 2025-10-24 | 22.48 | 22.98 | 22.48 | 22.69 | +0.65% | 1.25 | 2.25% |
| 2025-10-23 | 22.39 | 22.64 | 21.81 | 22.54 | +0.70% | 1.70 | 3.13% |