晋拓股份 (603211) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-12-16	19.90	19.66	-0.22	-1.11%	19.54	20.20	71597	14178	2.63%
2025-12-15	20.07	19.88	-0.15	-0.75%	19.66	20.36	97314	19451	3.58%
2025-12-12	19.49	20.03	0.61	3.14%	19.47	20.39	152385	30609	5.61%
2025-12-11	18.96	19.42	0.56	2.97%	18.80	19.97	129834	25167	4.78%
2025-12-10	18.71	18.86	-0.21	-1.10%	18.69	19.45	71233	13472	2.62%
2025-12-09	18.47	19.07	0.12	0.63%	18.30	19.37	95205	17891	3.50%
2025-12-08	19.54	18.95	0.83	4.58%	18.59	19.90	140404	26650	5.17%
2025-12-05	18.16	18.12	-0.12	-0.66%	17.68	18.35	93897	16862	3.45%
2025-12-04	17.16	18.24	1.14	6.67%	17.16	18.81	131848	24206	4.85%
2025-12-03	17.35	17.10	-0.22	-1.27%	17.05	17.42	14831	2547	0.55%
2025-12-02	17.59	17.32	-0.21	-1.20%	17.29	17.59	13130	2279	0.48%
2025-12-01	17.24	17.53	0.37	2.16%	17.21	17.76	24920	4357	0.92%
2025-11-28	16.95	17.16	0.14	0.82%	16.88	17.17	12726	2169	0.47%
2025-11-27	17.06	17.02	0.06	0.35%	16.96	17.13	10442	1781	0.38%
2025-11-26	17.10	16.96	-0.19	-1.11%	16.92	17.30	14359	2457	0.53%
2025-11-25	17.00	17.15	0.18	1.06%	17.00	17.46	18048	3120	0.66%
2025-11-24	16.90	16.97	0.18	1.07%	16.74	17.06	18624	3147	0.69%
2025-11-21	17.07	16.79	-0.41	-2.38%	16.56	17.30	27336	4610	1.01%
2025-11-20	17.40	17.20	-0.20	-1.15%	17.14	17.60	17295	2988	0.64%
2025-11-19	17.80	17.40	-0.29	-1.64%	17.37	17.92	24331	4269	0.90%
2025-11-18	18.05	17.69	-0.39	-2.16%	17.68	18.07	20456	3641	0.75%
2025-11-17	18.10	18.08	0.00	0.00%	17.96	18.20	14247	2576	0.52%
2025-11-14	18.02	18.08	-0.04	-0.22%	18.02	18.25	14435	2618	0.53%
2025-11-13	18.04	18.12	0.09	0.50%	17.80	18.27	17682	3200	0.65%
2025-11-12	18.27	18.03	-0.27	-1.48%	17.94	18.28	21667	3920	0.80%
2025-11-11	18.40	18.30	0.01	0.05%	18.22	18.48	17292	3171	0.64%
2025-11-10	18.22	18.29	0.05	0.27%	18.00	18.36	24744	4500	0.91%
2025-11-07	18.49	18.24	-0.15	-0.82%	18.20	18.73	30254	5549	1.11%
2025-11-06	18.23	18.39	0.23	1.27%	18.05	18.46	23497	4301	0.86%
2025-11-05	18.00	18.16	-0.01	-0.06%	17.94	18.26	22473	4077	0.83%
2025-11-04	18.35	18.17	-0.18	-0.98%	18.07	18.41	19393	3528	0.71%
2025-11-03	18.23	18.35	0.10	0.55%	18.18	18.58	26681	4890	0.98%
2025-10-31	18.10	18.25	0.15	0.83%	18.10	18.40	18663	3413	0.69%
2025-10-30	18.33	18.10	-0.18	-0.98%	18.09	18.33	20434	3714	0.75%
2025-10-29	18.40	18.28	-0.09	-0.49%	18.16	18.52	23250	4243	0.86%
2025-10-28	18.26	18.37	0.11	0.60%	18.12	18.49	22090	4061	0.81%
2025-10-27	18.30	18.26	0.06	0.33%	18.05	18.36	24941	4539	0.92%
2025-10-24	18.23	18.20	0.13	0.72%	18.02	18.23	20991	3807	0.77%
2025-10-23	17.85	18.07	0.27	1.52%	17.69	18.14	29378	5287	1.08%
2025-10-22	17.78	17.80	-0.11	-0.61%	17.77	18.08	19147	3423	0.70%
2025-10-21	17.46	17.91	0.44	2.52%	17.44	18.02	35265	6287	1.30%
2025-10-20	17.27	17.47	0.21	1.22%	17.27	17.50	14793	2575	0.54%
2025-10-17	17.60	17.26	-0.30	-1.71%	17.24	17.60	27002	4694	0.99%
2025-10-16	18.18	17.56	-0.69	-3.78%	17.49	18.25	42843	7605	1.58%
2025-10-15	18.00	18.25	0.33	1.84%	17.80	18.26	21811	3943	0.80%
2025-10-14	18.17	17.92	-0.19	-1.05%	17.85	18.44	22880	4128	0.84%
2025-10-13	17.60	18.11	-0.24	-1.31%	17.10	18.14	32586	5791	1.20%
2025-10-10	18.44	18.35	-0.09	-0.49%	18.31	18.70	27426	5062	1.01%
2025-10-09	18.58	18.44	-0.15	-0.81%	18.21	18.67	34699	6382	1.28%
2025-09-30	18.95	18.59	-0.25	-1.33%	18.57	18.98	24403	4551	0.90%
2025-09-29	18.70	18.84	0.23	1.24%	18.31	18.86	28395	5302	1.04%
2025-09-26	18.72	18.61	-0.21	-1.12%	18.50	18.94	31470	5880	1.16%
2025-09-25	19.04	18.82	-0.21	-1.10%	18.78	19.24	29718	5642	1.09%
2025-09-24	19.10	19.03	-0.05	-0.26%	18.80	19.14	28452	5398	1.05%
2025-09-23	19.36	19.08	-0.18	-0.93%	18.66	19.50	41096	7774	1.51%
2025-09-22	19.50	19.26	-0.02	-0.10%	19.16	19.73	26675	5168	0.98%
2025-09-19	19.20	19.28	-0.46	-2.33%	19.20	19.72	43746	8473	1.61%
2025-09-18	20.20	19.74	-0.41	-2.03%	19.56	20.44	67037	13474	2.47%
2025-09-17	19.91	20.15	0.29	1.46%	19.72	20.24	50682	10152	1.86%
2025-09-16	19.40	19.86	0.46	2.37%	19.36	19.89	47224	9305	1.74%
2025-09-15	19.45	19.40	-0.12	-0.61%	19.29	19.74	29910	5830	1.10%
2025-09-12	19.72	19.52	-0.15	-0.76%	19.48	19.82	31768	6238	1.17%
2025-09-11	19.41	19.67	0.35	1.81%	19.04	19.69	35940	6988	1.32%
2025-09-10	19.58	19.32	-0.21	-1.08%	19.30	19.83	29978	5852	1.10%
2025-09-09	19.80	19.53	-0.29	-1.46%	19.43	19.82	29225	5732	1.08%
2025-09-08	19.56	19.82	0.37	1.90%	19.43	19.98	39429	7775	1.45%