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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 22.62 | 22.78 | 22.35 | 22.39 | -1.77% | 1.14 | 2.06% |
| 2025-10-21 | 21.47 | 22.93 | 21.42 | 22.79 | +6.62% | 2.78 | 5.08% |
| 2025-10-20 | 21.19 | 21.71 | 21.19 | 21.37 | +1.78% | 1.23 | 2.34% |
| 2025-10-17 | 21.95 | 21.95 | 20.93 | 21.00 | -3.56% | 1.36 | 2.61% |
| 2025-10-16 | 22.35 | 22.42 | 21.61 | 21.78 | -3.40% | 1.30 | 2.42% |
| 2025-10-15 | 21.52 | 22.72 | 21.30 | 22.54 | +4.37% | 2.47 | 4.59% |
| 2025-10-14 | 22.46 | 22.59 | 21.42 | 21.60 | -3.47% | 1.67 | 3.11% |
| 2025-10-13 | 21.00 | 22.47 | 20.45 | 22.38 | +0.40% | 2.15 | 4.06% |
| 2025-10-10 | 22.79 | 22.94 | 22.10 | 22.29 | -2.49% | 2.36 | 4.29% |
| 2025-10-09 | 23.47 | 23.71 | 22.79 | 22.86 | -3.48% | 3.10 | 5.48% |
| 2025-09-30 | 24.10 | 24.79 | 23.57 | 23.68 | -2.03% | 2.72 | 4.66% |
| 2025-09-29 | 23.54 | 24.21 | 23.52 | 24.17 | +2.67% | 2.32 | 3.98% |
| 2025-09-26 | 24.66 | 24.80 | 23.53 | 23.54 | -5.67% | 4.55 | 7.77% |
| 2025-09-25 | 25.48 | 25.98 | 24.95 | 24.96 | -2.64% | 3.46 | 5.58% |
| 2025-09-24 | 25.83 | 25.99 | 24.96 | 25.64 | -2.54% | 5.00 | 8.00% |
| 2025-09-23 | 27.50 | 27.60 | 25.67 | 26.30 | -2.16% | 7.25 | 11.22% |
| 2025-09-22 | 23.58 | 27.99 | 23.43 | 26.88 | +12.82% | 11.28 | 17.64% |
| 2025-09-19 | 25.78 | 25.78 | 23.67 | 23.83 | -4.86% | 5.16 | 8.61% |
| 2025-09-18 | 24.48 | 25.73 | 24.07 | 25.05 | +2.33% | 5.53 | 9.06% |
| 2025-09-17 | 23.72 | 24.93 | 23.72 | 24.48 | +2.81% | 3.57 | 5.97% |