晋西车轴(600495)股票行情
晋西车轴(600495)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-09-16 | 5.15 | 5.22 | 0.07 | 1.36% | 5.12 | 5.24 | 211530 | 10979.04 | 1.75% |
| 2025-09-15 | 5.20 | 5.15 | -0.06 | -1.15% | 5.12 | 5.21 | 197531 | 10173.63 | 1.63% |
| 2025-09-12 | 5.25 | 5.21 | -0.06 | -1.14% | 5.20 | 5.28 | 234941 | 12289.45 | 1.94% |
| 2025-09-11 | 5.26 | 5.27 | 0.02 | 0.38% | 5.17 | 5.27 | 197596 | 10316.03 | 1.64% |
| 2025-09-10 | 5.22 | 5.25 | 0.01 | 0.19% | 5.19 | 5.26 | 138897 | 7259.94 | 1.15% |
| 2025-09-09 | 5.33 | 5.24 | -0.09 | -1.69% | 5.22 | 5.33 | 173617 | 9139.40 | 1.44% |
| 2025-09-08 | 5.28 | 5.33 | 0.06 | 1.14% | 5.25 | 5.33 | 165062 | 8750.07 | 1.37% |
| 2025-09-05 | 5.25 | 5.27 | 0.04 | 0.76% | 5.16 | 5.28 | 195624 | 10244.74 | 1.62% |
| 2025-09-04 | 5.21 | 5.23 | 0.01 | 0.19% | 5.17 | 5.29 | 224253 | 11753.71 | 1.86% |
| 2025-09-03 | 5.38 | 5.22 | -0.16 | -2.97% | 5.19 | 5.40 | 259252 | 13706.50 | 2.15% |
| 2025-09-02 | 5.48 | 5.38 | -0.09 | -1.65% | 5.31 | 5.48 | 303973 | 16307.17 | 2.52% |
| 2025-09-01 | 5.47 | 5.47 | -0.03 | -0.55% | 5.43 | 5.51 | 251148 | 13710.21 | 2.08% |
| 2025-08-29 | 5.57 | 5.50 | -0.06 | -1.08% | 5.49 | 5.62 | 252248 | 13940.16 | 2.09% |
| 2025-08-28 | 5.50 | 5.56 | 0.04 | 0.72% | 5.28 | 5.57 | 493418 | 26867.93 | 4.08% |
| 2025-08-27 | 5.73 | 5.52 | -0.17 | -2.99% | 5.51 | 5.74 | 427679 | 24115.29 | 3.54% |
| 2025-08-26 | 5.75 | 5.69 | -0.10 | -1.73% | 5.66 | 5.75 | 402668 | 22899.66 | 3.33% |
| 2025-08-25 | 5.86 | 5.79 | -0.08 | -1.36% | 5.74 | 5.87 | 538808 | 31144.74 | 4.46% |
| 2025-08-22 | 5.85 | 5.87 | 0.00 | 0.00% | 5.74 | 5.87 | 491825 | 28488.73 | 4.07% |
| 2025-08-21 | 5.92 | 5.87 | -0.09 | -1.51% | 5.84 | 5.97 | 458361 | 27005.58 | 3.79% |
| 2025-08-20 | 6.10 | 5.96 | -0.20 | -3.25% | 5.85 | 6.10 | 858408 | 50941.37 | 7.10% |
| 2025-08-19 | 5.77 | 6.16 | 0.41 | 7.13% | 5.72 | 6.20 | 1395358 | 83383.75 | 11.55% |
| 2025-08-18 | 5.74 | 5.75 | 0.04 | 0.70% | 5.70 | 5.80 | 661031 | 37970.15 | 5.47% |
| 2025-08-15 | 5.79 | 5.71 | -0.03 | -0.52% | 5.68 | 5.81 | 706216 | 40417.31 | 5.85% |
| 2025-08-14 | 5.92 | 5.74 | -0.20 | -3.37% | 5.74 | 6.14 | 1171340 | 68804.74 | 9.69% |
| 2025-08-13 | 5.97 | 5.94 | -0.01 | -0.17% | 5.85 | 6.14 | 1386515 | 82499.88 | 11.48% |
| 2025-08-12 | 6.03 | 5.95 | -0.05 | -0.83% | 5.92 | 6.40 | 2270402 | 138864.23 | 18.79% |
| 2025-08-11 | 5.60 | 6.00 | 0.55 | 10.09% | 5.51 | 6.00 | 1496846 | 87365.78 | 12.39% |
| 2025-08-08 | 5.20 | 5.45 | 0.25 | 4.81% | 5.16 | 5.55 | 1064335 | 57323.02 | 8.81% |
| 2025-08-07 | 5.23 | 5.20 | -0.03 | -0.57% | 5.14 | 5.27 | 311092 | 16113.12 | 2.57% |
| 2025-08-06 | 5.12 | 5.23 | 0.11 | 2.15% | 5.11 | 5.33 | 591232 | 30893.85 | 4.89% |
| 2025-08-05 | 5.07 | 5.12 | 0.04 | 0.79% | 5.05 | 5.13 | 323931 | 16492.24 | 2.68% |
| 2025-08-04 | 4.94 | 5.08 | 0.12 | 2.42% | 4.91 | 5.09 | 318805 | 16041.66 | 2.64% |
| 2025-08-01 | 4.95 | 4.96 | -0.01 | -0.20% | 4.94 | 5.01 | 219463 | 10894.68 | 1.82% |
| 2025-07-31 | 5.05 | 4.97 | -0.12 | -2.36% | 4.95 | 5.09 | 367564 | 18388.92 | 3.04% |
| 2025-07-30 | 5.11 | 5.09 | -0.08 | -1.55% | 5.03 | 5.23 | 490994 | 25038.90 | 4.06% |
| 2025-07-29 | 5.12 | 5.17 | 0.09 | 1.77% | 5.06 | 5.33 | 772158 | 40061.83 | 6.39% |
| 2025-07-28 | 5.01 | 5.08 | 0.07 | 1.40% | 4.96 | 5.12 | 380412 | 19249.68 | 3.15% |
| 2025-07-25 | 4.98 | 5.01 | 0.02 | 0.40% | 4.95 | 5.15 | 572315 | 28935.14 | 4.74% |
| 2025-07-24 | 4.95 | 4.99 | 0.02 | 0.40% | 4.95 | 5.02 | 268164 | 13362.99 | 2.22% |
| 2025-07-23 | 5.04 | 4.97 | -0.11 | -2.17% | 4.96 | 5.09 | 383288 | 19181.64 | 3.17% |
| 2025-07-22 | 5.08 | 5.08 | 0.00 | 0.00% | 5.03 | 5.14 | 419818 | 21302.60 | 3.47% |
| 2025-07-21 | 4.99 | 5.08 | 0.08 | 1.60% | 4.98 | 5.09 | 476135 | 24035.90 | 3.94% |
| 2025-07-18 | 4.92 | 5.00 | 0.09 | 1.83% | 4.87 | 5.01 | 346526 | 17087.28 | 2.87% |
| 2025-07-17 | 4.90 | 4.91 | 0.02 | 0.41% | 4.86 | 4.92 | 200772 | 9822.10 | 1.66% |
| 2025-07-16 | 4.90 | 4.89 | -0.01 | -0.20% | 4.85 | 4.93 | 212949 | 10418.42 | 1.76% |
| 2025-07-15 | 5.04 | 4.90 | -0.13 | -2.58% | 4.85 | 5.04 | 392887 | 19271.20 | 3.25% |
| 2025-07-14 | 4.90 | 5.03 | 0.13 | 2.65% | 4.90 | 5.14 | 563461 | 28439.92 | 4.66% |
| 2025-07-11 | 4.91 | 4.90 | 0.00 | 0.00% | 4.86 | 4.94 | 289263 | 14157.36 | 2.39% |
| 2025-07-10 | 4.95 | 4.91 | -0.03 | -0.61% | 4.86 | 4.95 | 325371 | 15922.69 | 2.69% |
| 2025-07-09 | 4.94 | 4.94 | 0.00 | 0.00% | 4.93 | 5.06 | 489099 | 24407.54 | 4.05% |
| 2025-07-08 | 4.96 | 4.94 | -0.02 | -0.40% | 4.90 | 4.96 | 260030 | 12802.10 | 2.15% |
| 2025-07-07 | 4.89 | 4.96 | 0.07 | 1.43% | 4.87 | 4.96 | 251130 | 12381.02 | 2.08% |
| 2025-07-04 | 4.94 | 4.89 | -0.07 | -1.41% | 4.87 | 4.97 | 296360 | 14551.67 | 2.45% |
| 2025-07-03 | 4.97 | 4.96 | -0.02 | -0.40% | 4.89 | 5.02 | 399690 | 19759.44 | 3.31% |
| 2025-07-02 | 5.04 | 4.98 | -0.07 | -1.39% | 4.96 | 5.12 | 554028 | 27841.73 | 4.59% |
| 2025-07-01 | 5.00 | 5.05 | 0.05 | 1.00% | 4.92 | 5.10 | 622929 | 31198.16 | 5.16% |
| 2025-06-30 | 4.90 | 5.00 | 0.13 | 2.67% | 4.88 | 5.06 | 674792 | 33689.20 | 5.59% |
| 2025-06-27 | 4.83 | 4.87 | 0.06 | 1.25% | 4.73 | 4.95 | 531592 | 25782.12 | 4.40% |
| 2025-06-26 | 4.82 | 4.81 | 0.09 | 1.91% | 4.76 | 4.94 | 758606 | 36818.49 | 6.28% |
| 2025-06-25 | 4.66 | 4.72 | 0.05 | 1.07% | 4.65 | 4.80 | 377293 | 17829.63 | 3.12% |
| 2025-06-24 | 4.63 | 4.67 | 0.06 | 1.30% | 4.62 | 4.70 | 247273 | 11533.71 | 2.05% |
| 2025-06-23 | 4.53 | 4.61 | 0.06 | 1.32% | 4.51 | 4.62 | 237097 | 10883.60 | 1.96% |
| 2025-06-20 | 4.59 | 4.55 | -0.02 | -0.44% | 4.53 | 4.66 | 267519 | 12258.17 | 2.21% |
| 2025-06-19 | 4.70 | 4.57 | -0.14 | -2.97% | 4.56 | 4.72 | 406647 | 18724.73 | 3.37% |
| 2025-06-18 | 4.73 | 4.71 | -0.05 | -1.05% | 4.70 | 4.81 | 276191 | 13070.65 | 2.29% |
| 2025-06-17 | 4.80 | 4.76 | -0.04 | -0.83% | 4.70 | 4.82 | 373989 | 17726.08 | 3.10% |
| 2025-06-16 | 4.75 | 4.80 | 0.05 | 1.05% | 4.73 | 4.84 | 287086 | 13758.90 | 2.38% |
| 2025-06-13 | 4.91 | 4.75 | -0.16 | -3.26% | 4.74 | 4.96 | 598892 | 28854.71 | 4.96% |
| 2025-06-12 | 4.95 | 4.91 | -0.08 | -1.60% | 4.87 | 5.05 | 523521 | 25879.81 | 4.33% |
| 2025-06-11 | 5.06 | 4.99 | -0.14 | -2.73% | 4.98 | 5.13 | 716126 | 36077.78 | 5.93% |
| 2025-06-10 | 4.89 | 5.13 | 0.22 | 4.48% | 4.86 | 5.39 | 1252261 | 64418.75 | 10.36% |
| 2025-06-09 | 4.86 | 4.91 | 0.03 | 0.61% | 4.86 | 4.95 | 521695 | 25583.31 | 4.32% |
| 2025-06-06 | 5.01 | 4.88 | -0.19 | -3.75% | 4.87 | 5.04 | 763324 | 37613.85 | 6.32% |
| 2025-06-05 | 5.23 | 5.07 | -0.26 | -4.88% | 4.91 | 5.24 | 1434406 | 72421.21 | 11.87% |
| 2025-06-04 | 5.39 | 5.33 | -0.16 | -2.91% | 5.30 | 5.54 | 1223851 | 65841.26 | 10.13% |
| 2025-06-03 | 5.16 | 5.49 | 0.18 | 3.39% | 5.12 | 5.70 | 1804223 | 97461.75 | 14.93% |
| 2025-05-30 | 5.09 | 5.31 | 0.20 | 3.91% | 4.92 | 5.62 | 2226172 | 116960.69 | 18.43% |
| 2025-05-29 | 5.39 | 5.11 | -0.14 | -2.67% | 5.02 | 5.50 | 2277614 | 119306.29 | 18.85% |
| 2025-05-28 | 4.76 | 5.25 | 0.48 | 10.06% | 4.75 | 5.25 | 1572859 | 79901.75 | 13.02% |
| 2025-05-27 | 4.58 | 4.77 | 0.21 | 4.61% | 4.47 | 4.90 | 1608992 | 75399.22 | 13.32% |
上证大盘股票行情在线 K线走势图
