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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 24.23 | 24.42 | 23.64 | 23.81 | -2.06% | 2.57 | 4.40% |
| 2025-09-15 | 24.76 | 24.77 | 24.10 | 24.31 | -1.82% | 2.46 | 4.14% |
| 2025-09-12 | 25.54 | 25.54 | 24.76 | 24.76 | -3.00% | 3.55 | 5.81% |
| 2025-09-11 | 24.90 | 25.78 | 24.20 | 25.53 | +2.73% | 4.82 | 7.80% |
| 2025-09-10 | 24.01 | 25.34 | 23.95 | 24.85 | +3.18% | 4.01 | 6.60% |
| 2025-09-09 | 25.04 | 25.20 | 23.82 | 24.08 | -3.77% | 2.98 | 4.99% |
| 2025-09-08 | 25.18 | 25.79 | 24.85 | 25.03 | -1.55% | 3.69 | 6.00% |
| 2025-09-05 | 23.09 | 25.47 | 22.77 | 25.42 | +10.27% | 5.03 | 8.42% |
| 2025-09-04 | 24.07 | 24.48 | 22.38 | 23.05 | -2.09% | 2.73 | 4.79% |
| 2025-09-03 | 24.07 | 24.70 | 23.50 | 23.54 | -2.16% | 2.45 | 4.18% |
| 2025-09-02 | 25.54 | 25.54 | 23.55 | 24.07 | -4.82% | 3.83 | 6.45% |
| 2025-09-01 | 25.73 | 25.79 | 24.70 | 25.28 | +0.16% | 4.21 | 6.86% |
| 2025-08-29 | 25.35 | 26.03 | 24.44 | 25.24 | +0.59% | 5.80 | 9.47% |
| 2025-08-28 | 24.31 | 25.10 | 23.76 | 25.10 | +3.11% | 4.79 | 8.00% |
| 2025-08-27 | 23.98 | 25.23 | 23.79 | 24.34 | +1.27% | 6.47 | 10.77% |
| 2025-08-26 | 24.65 | 24.72 | 23.92 | 24.04 | -1.17% | 3.25 | 5.48% |
| 2025-08-25 | 24.85 | 24.98 | 24.07 | 24.32 | -1.08% | 4.97 | 8.33% |
| 2025-08-22 | 24.02 | 24.76 | 23.77 | 24.59 | +2.41% | 5.19 | 8.73% |
| 2025-08-21 | 24.56 | 25.18 | 23.75 | 24.01 | -2.86% | 5.66 | 9.55% |
| 2025-08-20 | 25.59 | 25.86 | 24.14 | 24.71 | -7.47% | 7.47 | 12.31% |