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 |
|---|
| 2025-03-28 | 4.12 | 4.01 | -0.12 | -2.91% | 3.98 | 4.15 | 360171 | 14541.94 | 2.98% |
| 2025-03-27 | 4.20 | 4.13 | -0.09 | -2.13% | 4.10 | 4.22 | 271545 | 11262.64 | 2.25% |
| 2025-03-26 | 4.19 | 4.22 | -0.03 | -0.71% | 4.18 | 4.34 | 315812 | 13447.33 | 2.61% |
| 2025-03-25 | 4.19 | 4.25 | 0.07 | 1.67% | 4.14 | 4.35 | 458407 | 19530.28 | 3.79% |
| 2025-03-24 | 4.30 | 4.18 | -0.14 | -3.24% | 4.10 | 4.39 | 470233 | 19754.62 | 3.89% |
| 2025-03-21 | 4.41 | 4.32 | -0.22 | -4.85% | 4.30 | 4.48 | 881051 | 38513.12 | 7.29% |
| 2025-03-20 | 4.15 | 4.54 | 0.39 | 9.40% | 4.14 | 4.57 | 1221890 | 53450.40 | 10.11% |
| 2025-03-19 | 4.01 | 4.15 | 0.12 | 2.98% | 3.99 | 4.21 | 432387 | 17801.74 | 3.58% |
| 2025-03-18 | 4.06 | 4.03 | -0.03 | -0.74% | 4.00 | 4.06 | 135236 | 5436.40 | 1.12% |
| 2025-03-17 | 4.03 | 4.06 | 0.03 | 0.74% | 4.01 | 4.06 | 141740 | 5725.36 | 1.17% |
| 2025-03-14 | 4.01 | 4.03 | 0.01 | 0.25% | 3.96 | 4.03 | 184892 | 7394.35 | 1.53% |
| 2025-03-13 | 4.04 | 4.02 | -0.03 | -0.74% | 3.96 | 4.09 | 191477 | 7677.24 | 1.58% |
| 2025-03-12 | 3.98 | 4.05 | 0.07 | 1.76% | 3.97 | 4.22 | 394579 | 16209.39 | 3.27% |
| 2025-03-11 | 3.88 | 3.98 | 0.08 | 2.05% | 3.87 | 3.98 | 219554 | 8665.74 | 1.82% |
| 2025-03-10 | 3.88 | 3.90 | 0.02 | 0.52% | 3.88 | 3.94 | 144711 | 5661.10 | 1.20% |
| 2025-03-07 | 3.89 | 3.88 | -0.01 | -0.26% | 3.85 | 3.94 | 128423 | 5002.91 | 1.06% |
| 2025-03-06 | 3.88 | 3.89 | 0.00 | 0.00% | 3.86 | 3.91 | 140263 | 5445.87 | 1.16% |
| 2025-03-05 | 3.91 | 3.89 | -0.02 | -0.51% | 3.82 | 3.92 | 105890 | 4085.07 | 0.88% |
| 2025-03-04 | 3.85 | 3.91 | 0.06 | 1.56% | 3.84 | 3.92 | 111129 | 4326.20 | 0.92% |
| 2025-03-03 | 3.85 | 3.85 | -0.01 | -0.26% | 3.83 | 3.92 | 114536 | 4440.32 | 0.95% |
| 2025-02-28 | 3.95 | 3.86 | -0.09 | -2.28% | 3.84 | 3.95 | 120321 | 4687.00 | 1.00% |
| 2025-02-27 | 3.99 | 3.95 | -0.03 | -0.75% | 3.89 | 4.00 | 140693 | 5534.59 | 1.16% |
| 2025-02-26 | 3.95 | 3.98 | 0.03 | 0.76% | 3.95 | 4.01 | 159316 | 6346.58 | 1.32% |
| 2025-02-25 | 3.96 | 3.95 | -0.04 | -1.00% | 3.93 | 3.99 | 135203 | 5354.80 | 1.12% |
| 2025-02-24 | 3.94 | 3.99 | 0.05 | 1.27% | 3.92 | 4.00 | 172360 | 6836.50 | 1.43% |
| 2025-02-21 | 3.93 | 3.94 | -0.01 | -0.25% | 3.89 | 3.95 | 110129 | 4317.91 | 0.91% |
| 2025-02-20 | 3.93 | 3.95 | 0.02 | 0.51% | 3.88 | 3.97 | 134374 | 5277.60 | 1.11% |
| 2025-02-19 | 3.84 | 3.93 | 0.10 | 2.61% | 3.81 | 3.97 | 157399 | 6154.05 | 1.30% |
| 2025-02-18 | 3.89 | 3.83 | -0.08 | -2.05% | 3.80 | 3.90 | 114901 | 4428.39 | 0.95% |
| 2025-02-17 | 3.87 | 3.91 | 0.05 | 1.30% | 3.85 | 3.91 | 110520 | 4288.41 | 0.91% |
| 2025-02-14 | 3.91 | 3.86 | -0.04 | -1.03% | 3.85 | 3.91 | 108677 | 4210.66 | 0.90% |
| 2025-02-13 | 3.97 | 3.90 | -0.07 | -1.76% | 3.89 | 3.98 | 137508 | 5388.75 | 1.14% |
| 2025-02-12 | 3.97 | 3.97 | -0.03 | -0.75% | 3.94 | 4.01 | 119331 | 4739.76 | 0.99% |
| 2025-02-11 | 4.00 | 4.00 | 0.02 | 0.50% | 3.97 | 4.08 | 204070 | 8186.68 | 1.69% |
| 2025-02-10 | 3.88 | 3.98 | 0.13 | 3.38% | 3.88 | 4.06 | 242062 | 9636.07 | 2.00% |
| 2025-02-07 | 3.83 | 3.85 | 0.02 | 0.52% | 3.81 | 3.88 | 136573 | 5261.74 | 1.13% |
| 2025-02-06 | 3.74 | 3.83 | 0.09 | 2.41% | 3.70 | 3.87 | 176731 | 6710.26 | 1.46% |
| 2025-02-05 | 3.75 | 3.74 | -0.02 | -0.53% | 3.71 | 3.78 | 96561 | 3601.04 | 0.80% |
| 2025-01-27 | 3.74 | 3.76 | 0.03 | 0.80% | 3.72 | 3.81 | 130580 | 4908.62 | 1.08% |
| 2025-01-24 | 3.72 | 3.73 | 0.02 | 0.54% | 3.68 | 3.74 | 94688 | 3515.25 | 0.78% |
| 2025-01-23 | 3.75 | 3.71 | 0.00 | 0.00% | 3.70 | 3.78 | 73581 | 2759.13 | 0.61% |
| 2025-01-22 | 3.76 | 3.71 | -0.04 | -1.07% | 3.70 | 3.76 | 69869 | 2595.50 | 0.58% |
| 2025-01-21 | 3.82 | 3.75 | -0.04 | -1.06% | 3.74 | 3.82 | 77305 | 2910.13 | 0.64% |
| 2025-01-20 | 3.75 | 3.79 | 0.04 | 1.07% | 3.74 | 3.81 | 87643 | 3319.65 | 0.73% |
| 2025-01-17 | 3.72 | 3.75 | 0.02 | 0.54% | 3.71 | 3.85 | 135083 | 5110.33 | 1.12% |
| 2025-01-16 | 3.75 | 3.73 | 0.00 | 0.00% | 3.71 | 3.79 | 92290 | 3461.26 | 0.76% |
| 2025-01-15 | 3.75 | 3.73 | -0.02 | -0.53% | 3.72 | 3.77 | 74380 | 2778.56 | 0.62% |
| 2025-01-14 | 3.62 | 3.75 | 0.13 | 3.59% | 3.62 | 3.75 | 122992 | 4564.35 | 1.02% |
| 2025-01-13 | 3.61 | 3.62 | 0.01 | 0.28% | 3.53 | 3.64 | 85572 | 3076.66 | 0.71% |
| 2025-01-10 | 3.68 | 3.61 | -0.08 | -2.17% | 3.61 | 3.71 | 104907 | 3838.33 | 0.87% |
| 2025-01-09 | 3.66 | 3.69 | 0.03 | 0.82% | 3.64 | 3.70 | 88442 | 3252.10 | 0.73% |
| 2025-01-08 | 3.68 | 3.66 | -0.02 | -0.54% | 3.58 | 3.70 | 115204 | 4189.95 | 0.95% |
| 2025-01-07 | 3.60 | 3.68 | 0.09 | 2.51% | 3.59 | 3.68 | 113631 | 4118.25 | 0.94% |
| 2025-01-06 | 3.59 | 3.59 | 0.00 | 0.00% | 3.50 | 3.62 | 110825 | 3958.57 | 0.92% |
| 2025-01-03 | 3.71 | 3.59 | -0.10 | -2.71% | 3.57 | 3.73 | 168692 | 6124.47 | 1.40% |
| 2025-01-02 | 3.80 | 3.69 | -0.11 | -2.89% | 3.66 | 3.82 | 169579 | 6348.65 | 1.40% |
| 2024-12-31 | 3.89 | 3.80 | -0.07 | -1.81% | 3.79 | 3.90 | 129919 | 4983.13 | 1.08% |
| 2024-12-30 | 3.93 | 3.87 | -0.08 | -2.03% | 3.83 | 3.97 | 157763 | 6103.32 | 1.31% |
| 2024-12-27 | 3.90 | 3.95 | 0.07 | 1.80% | 3.86 | 3.97 | 160039 | 6298.42 | 1.32% |
| 2024-12-26 | 3.86 | 3.88 | 0.01 | 0.26% | 3.85 | 3.95 | 156186 | 6085.35 | 1.29% |
| 2024-12-25 | 4.05 | 3.87 | -0.20 | -4.91% | 3.84 | 4.07 | 277235 | 10829.38 | 2.29% |
| 2024-12-24 | 3.94 | 4.07 | 0.13 | 3.30% | 3.94 | 4.08 | 267327 | 10783.99 | 2.21% |
| 2024-12-23 | 4.15 | 3.94 | -0.21 | -5.06% | 3.93 | 4.16 | 284125 | 11405.39 | 2.35% |
| 2024-12-20 | 4.13 | 4.15 | 0.00 | 0.00% | 4.09 | 4.20 | 215151 | 8922.80 | 1.78% |
| 2024-12-19 | 4.06 | 4.15 | 0.09 | 2.22% | 4.01 | 4.20 | 311589 | 12889.47 | 2.58% |
| 2024-12-18 | 4.04 | 4.06 | 0.06 | 1.50% | 3.98 | 4.16 | 257108 | 10510.56 | 2.13% |
| 2024-12-17 | 4.17 | 4.00 | -0.16 | -3.85% | 3.98 | 4.17 | 234876 | 9506.24 | 1.94% |
| 2024-12-16 | 4.17 | 4.16 | -0.01 | -0.24% | 4.12 | 4.22 | 173799 | 7240.37 | 1.44% |
| 2024-12-13 | 4.27 | 4.17 | -0.12 | -2.80% | 4.16 | 4.30 | 215820 | 9074.46 | 1.79% |
| 2024-12-12 | 4.27 | 4.29 | 0.04 | 0.94% | 4.22 | 4.30 | 225858 | 9617.36 | 1.87% |
| 2024-12-11 | 4.19 | 4.25 | 0.05 | 1.19% | 4.18 | 4.25 | 181738 | 7687.39 | 1.50% |
| 2024-12-10 | 4.30 | 4.20 | -0.02 | -0.47% | 4.19 | 4.34 | 284376 | 12084.87 | 2.35% |
| 2024-12-09 | 4.39 | 4.22 | -0.11 | -2.54% | 4.18 | 4.39 | 388524 | 16543.05 | 3.22% |
| 2024-12-06 | 4.21 | 4.33 | 0.11 | 2.61% | 4.18 | 4.36 | 529562 | 22709.53 | 4.38% |
| 2024-12-05 | 4.15 | 4.22 | 0.08 | 1.93% | 4.14 | 4.31 | 339663 | 14403.42 | 2.81% |
| 2024-12-04 | 4.16 | 4.14 | -0.05 | -1.19% | 4.11 | 4.20 | 202158 | 8418.62 | 1.67% |
| 2024-12-03 | 4.15 | 4.19 | 0.06 | 1.45% | 4.12 | 4.25 | 355711 | 14877.42 | 2.94% |
| 2024-12-02 | 4.05 | 4.13 | 0.09 | 2.23% | 4.05 | 4.16 | 284836 | 11748.07 | 2.36% |
| 2024-11-29 | 4.05 | 4.04 | -0.01 | -0.25% | 3.98 | 4.10 | 186477 | 7517.48 | 1.54% |
| 2024-11-28 | 3.96 | 4.05 | 0.09 | 2.27% | 3.94 | 4.14 | 275664 | 11112.99 | 2.28% |
上证大盘股票行情在线 K线走势图
