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
2026-08-20	24.93	23.25	-2.58	-9.99%	23.25	25.11	88545	20878	3.26%
2026-08-19	28.32	25.83	-2.87	-10.00%	25.83	28.32	82887	21920	3.05%
2026-08-18	27.70	28.70	1.01	3.65%	27.29	28.84	91487	25818	3.37%
2026-08-17	27.10	27.69	0.62	2.29%	26.92	27.94	56711	15592	2.09%
2026-08-14	26.85	27.07	0.25	0.93%	26.25	27.11	53320	14226	1.96%
2026-08-13	27.74	26.82	-0.76	-2.76%	26.75	27.92	60045	16440	2.21%
2026-08-12	26.88	27.58	0.72	2.68%	26.74	27.69	55142	15061	2.03%
2026-08-11	26.37	26.86	0.17	0.64%	26.01	27.37	62738	16726	2.31%
2026-08-10	27.52	26.69	-0.60	-2.20%	26.07	27.67	80252	21418	2.95%
2026-08-07	26.63	27.29	1.19	4.56%	25.88	27.57	103457	27725	3.81%
2026-08-06	25.28	26.10	0.50	1.95%	25.00	26.65	87863	22932	3.23%
2026-08-05	24.11	25.60	1.35	5.57%	24.11	26.12	106102	26857	3.90%
2026-08-04	23.10	24.25	1.18	5.11%	22.44	24.25	143532	33440	5.28%
2026-08-03	21.71	23.07	1.37	6.31%	21.45	23.87	207919	47995	7.65%
2026-07-31	21.90	21.70	1.49	7.37%	21.36	22.23	169016	37099	6.22%
2026-07-30	22.41	20.21	-2.25	-10.02%	20.21	22.43	112106	23344	4.12%
2026-07-29	23.40	22.46	-0.94	-4.02%	21.89	23.54	78623	17750	2.89%
2026-07-28	24.37	23.40	-1.55	-6.21%	23.22	25.10	61597	14793	2.27%
2026-07-27	24.32	24.95	0.65	2.67%	23.88	25.05	65343	15984	2.40%
2026-07-24	24.30	24.30	-0.70	-2.80%	23.71	25.31	63507	15498	2.34%
2026-07-23	25.72	25.00	-0.82	-3.18%	24.90	25.77	84518	21315	3.11%
2026-07-22	26.26	25.82	-1.07	-3.98%	25.33	26.77	117700	30535	4.33%
2026-07-21	27.26	26.89	-2.27	-7.78%	26.24	28.02	176356	47202	6.49%
2026-07-20	31.95	29.16	-3.24	-10.00%	29.16	31.95	93426	28363	3.44%
2026-07-17	35.02	32.40	-3.60	-10.00%	32.40	35.44	136742	45966	5.03%
2026-07-16	34.10	36.00	1.00	2.86%	33.46	37.80	168904	60980	6.21%
2026-07-15	36.60	35.00	-0.99	-2.75%	34.49	36.96	117017	41713	4.31%
2026-07-14	34.80	35.99	1.97	5.79%	32.62	36.50	133395	46782	4.91%
2026-07-13	37.69	34.02	-3.78	-10.00%	34.02	37.69	152044	53665	5.59%
2026-07-10	33.92	37.88	3.44	9.99%	33.80	37.88	120079	43680	4.42%
2026-07-09	35.00	34.44	-0.54	-1.54%	33.00	36.38	130211	44863	4.79%
2026-07-08	36.65	34.98	-2.06	-5.56%	34.80	38.90	192537	69704	7.08%
2026-07-07	39.14	37.04	-2.49	-6.30%	35.94	42.29	328768	129403	12.10%
2026-07-06	37.34	39.53	3.59	9.99%	37.00	39.53	138060	53949	5.08%
2026-07-03	33.35	35.94	3.27	10.01%	33.01	35.94	76752	27122	2.82%
2026-07-02	32.61	32.67	-0.49	-1.48%	32.16	34.30	80438	26590	2.96%
2026-07-01	35.88	33.16	-2.35	-6.62%	32.90	36.65	117565	40140	4.33%
2026-06-30	32.30	35.51	3.23	10.01%	31.80	35.51	132762	44987	4.88%
2026-06-29	33.40	32.28	-1.69	-4.97%	30.87	33.90	100764	32219	3.71%
2026-06-26	35.60	33.97	-0.83	-2.39%	33.58	35.60	97542	33584	3.59%
2026-06-25	36.22	34.80	-1.42	-3.92%	34.22	37.32	113658	40059	4.18%
2026-06-24	36.48	36.22	-0.78	-2.11%	35.58	37.80	101136	36860	3.72%
2026-06-23	36.50	37.00	0.07	0.19%	35.74	37.67	133311	49224	4.90%
2026-06-22	37.10	36.93	0.49	1.34%	34.50	37.30	173880	62264	6.40%
2026-06-18	33.79	36.44	3.31	9.99%	33.01	36.44	91703	32516	3.37%
2026-06-17	31.31	33.13	1.50	4.74%	30.80	33.97	129284	42612	4.76%
2026-06-16	30.11	31.63	1.26	4.15%	30.00	31.85	92632	28712	3.41%
2026-06-15	30.00	30.37	0.59	1.98%	29.39	30.97	133785	40360	4.92%
2026-06-12	33.09	29.78	-3.31	-10.00%	29.78	33.10	168885	51735	6.21%
2026-06-11	30.80	33.09	2.09	6.74%	30.17	33.78	179425	58814	6.60%
2026-06-10	31.73	31.00	-0.43	-1.37%	30.70	32.24	162491	50899	5.98%
2026-06-09	31.00	31.43	2.86	10.01%	30.00	31.43	104153	32582	3.83%
2026-06-08	26.29	28.57	1.05	3.82%	26.29	29.13	92447	25818	3.40%
2026-06-05	28.00	27.52	-0.08	-0.29%	26.28	28.15	62254	16934	2.29%
2026-06-04	26.65	27.60	0.75	2.79%	26.60	28.26	63803	17739	2.35%
2026-06-03	26.39	26.85	0.35	1.32%	26.39	27.94	49125	13381	1.81%
2026-06-02	26.45	26.50	-0.18	-0.67%	25.50	26.78	51625	13525	1.90%
2026-06-01	26.54	26.68	-0.52	-1.91%	26.45	27.29	39805	10673	1.46%
2026-05-29	28.40	27.20	-0.80	-2.86%	26.92	28.52	58890	16277	2.17%
2026-05-28	27.54	28.00	0.46	1.67%	26.85	29.00	69294	19318	2.55%
2026-05-27	28.51	27.54	-0.92	-3.23%	27.04	29.11	95958	26629	3.53%
2026-05-26	31.81	28.46	-2.55	-8.22%	28.00	32.60	164178	48439	6.04%
2026-05-25	29.50	31.01	1.25	4.20%	29.50	31.66	109967	33802	4.05%
2026-05-22	29.48	29.76	0.22	0.74%	28.83	30.64	69921	20874	2.57%
2026-05-21	30.78	29.54	-0.64	-2.12%	29.49	31.45	108034	32969	3.97%
2026-05-20	28.72	30.18	1.54	5.38%	28.72	30.57	125218	37527	4.61%
2026-05-19	29.03	28.64	-0.68	-2.32%	28.33	29.64	96551	27705	3.55%
2026-05-18	30.17	29.32	-1.15	-3.77%	29.00	30.17	113584	33380	4.18%
2026-05-15	30.50	30.47	-0.14	-0.46%	29.80	31.46	182729	56114	6.72%
2026-05-14	30.20	30.61	-0.12	-0.39%	30.20	31.87	167024	51852	6.14%
2026-05-13	30.93	30.73	-0.16	-0.52%	29.59	31.30	215077	65942	7.91%
2026-05-12	28.16	30.89	2.81	10.01%	28.16	30.89	94936	28665	3.49%