晋西车轴（600495）历史行情
以下为晋西车轴近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 4.090 | 4.080 | 4.100 | 4.060 | 0.010 | 0.246% | 515.67万 | 0.21亿 | 0.427% |
| 2026-10-01 | 4.090 | 4.080 | 4.100 | 4.060 | 0.010 | 0.246% | 515.67万 | 0.21亿 | 0.427% |
| 2026-09-30 | 4.090 | 4.080 | 4.100 | 4.060 | 0.010 | 0.246% | 5.16万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.030 | 4.070 | 4.100 | 4.020 | 0.020 | 0.494% | 8.03万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.040 | 4.050 | 4.070 | 3.980 | -0.030 | -0.735% | 9.93万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.060 | 4.080 | 4.100 | 4.050 | 0.010 | 0.246% | 586.15万 | 0.24亿 | 0.485% |
| 2026-09-24 | 4.060 | 4.080 | 4.100 | 4.050 | 0.010 | 0.246% | 5.86万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.110 | 4.070 | 4.120 | 4.060 | -0.040 | -0.973% | 7.11万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.100 | 4.110 | 4.160 | 4.040 | 0.020 | 0.489% | 11.36万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.060 | 4.090 | 4.100 | 4.030 | 0.040 | 0.988% | 9.19万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.040 | 4.050 | 4.070 | 4.020 | 0.020 | 0.496% | 6.46万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.040 | 4.030 | 4.080 | 3.990 | -0.020 | -0.494% | 7.49万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.030 | 4.050 | 4.060 | 4.000 | 0.020 | 0.496% | 7.64万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.130 | 4.030 | 4.140 | 4.010 | -0.100 | -2.421% | 8.79万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.130 | 4.130 | 4.160 | 4.070 | 0.000 | 0.000% | 7.65万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.170 | 4.130 | 4.170 | 4.080 | -0.050 | -1.196% | 10.23万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.180 | 4.180 | 4.210 | 4.150 | -0.030 | -0.713% | 7.19万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.160 | 4.210 | 4.220 | 4.150 | 0.040 | 0.959% | 9.36万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.090 | 4.170 | 4.170 | 4.080 | 0.060 | 1.460% | 7.73万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.170 | 4.110 | 4.180 | 4.090 | -0.050 | -1.202% | 8.10万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.180 | 4.160 | 4.210 | 4.140 | 0.000 | 0.000% | 10.47万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.140 | 4.160 | 4.200 | 4.140 | 0.000 | 0.000% | 10.74万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.130 | 4.160 | 4.180 | 4.100 | 0.000 | 0.000% | 9.96万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.100 | 4.160 | 4.180 | 4.090 | 0.070 | 1.711% | 10.00万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.130 | 4.090 | 4.130 | 4.070 | -0.030 | -0.728% | 7.04万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.050 | 4.120 | 4.140 | 4.050 | 0.050 | 1.229% | 7.86万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.090 | 4.070 | 4.120 | 4.060 | -0.060 | -1.453% | 7.30万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.090 | 4.130 | 4.150 | 4.090 | 0.010 | 0.243% | 7.60万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.030 | 4.120 | 4.140 | 4.010 | 0.070 | 1.728% | 10.09万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.050 | 4.050 | 4.070 | 4.010 | 0.000 | 0.000% | 8.14万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.090 | 4.050 | 4.140 | 4.010 | -0.080 | -1.937% | 10.37万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.090 | 4.130 | 4.140 | 4.050 | 0.060 | 1.474% | 10.38万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.110 | 4.070 | 4.140 | 4.060 | -0.090 | -2.163% | 12.76万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.150 | 4.160 | 4.180 | 4.120 | 0.010 | 0.241% | 10.92万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.110 | 4.150 | 4.180 | 4.070 | 0.030 | 0.728% | 15.21万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.160 | 4.120 | 4.240 | 4.110 | -0.060 | -1.435% | 20.31万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.150 | 4.180 | 4.280 | 4.110 | 0.060 | 1.456% | 45.17万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.960 | 4.120 | 4.160 | 3.940 | 0.190 | 4.835% | 43.87万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.940 | 3.930 | 3.950 | 3.890 | 0.000 | 0.000% | 8.62万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.810 | 3.930 | 3.950 | 3.800 | 0.130 | 3.421% | 14.29万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.860 | 3.800 | 3.860 | 3.770 | -0.050 | -1.299% | 8.76万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.830 | 3.850 | 3.870 | 3.790 | 0.020 | 0.522% | 9.74万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.860 | 3.830 | 3.870 | 3.810 | -0.030 | -0.777% | 8.42万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.980 | 3.860 | 3.980 | 3.850 | -0.080 | -2.030% | 12.29万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.860 | 3.940 | 3.950 | 3.860 | 0.090 | 2.338% | 11.96万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.840 | 3.850 | 3.870 | 3.830 | 0.000 | 0.000% | 7.27万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.870 | 3.850 | 3.920 | 3.830 | -0.030 | -0.773% | 7.77万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.890 | 3.880 | 3.930 | 3.870 | -0.010 | -0.257% | 9.47万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.820 | 3.890 | 3.930 | 3.810 | 0.050 | 1.302% | 9.56万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.760 | 3.840 | 3.850 | 3.740 | 0.060 | 1.587% | 8.80万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.810 | 3.780 | 3.840 | 3.760 | -0.060 | -1.563% | 8.24万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.700 | 3.840 | 3.840 | 3.700 | 0.100 | 2.674% | 12.68万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.710 | 3.740 | 3.770 | 3.660 | 0.030 | 0.809% | 12.86万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.710 | 3.710 | 3.750 | 3.640 | 0.000 | 0.000% | 11.56万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.710 | 3.710 | 3.820 | 3.660 | -0.030 | -0.802% | 15.29万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.760 | 3.740 | 3.830 | 3.690 | -0.020 | -0.532% | 13.07万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.750 | 3.760 | 3.820 | 3.740 | -0.020 | -0.529% | 10.93万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.640 | 3.780 | 3.820 | 3.620 | 0.140 | 3.846% | 20.62万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.640 | 3.640 | 3.680 | 3.570 | -0.020 | -0.546% | 12.57万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.640 | 3.660 | 3.690 | 3.560 | 0.020 | 0.549% | 16.58万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.550 | 3.640 | 3.680 | 3.490 | 0.078 | 2.190% | 15.59万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.562 | 3.562 | 3.562 | 3.482 | 0.100 | 2.889% | 11.82万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.432 | 3.462 | 3.482 | 3.382 | 0.020 | 0.581% | 6.13万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.512 | 3.442 | 3.562 | 3.432 | -0.090 | -2.548% | 7.23万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.632 | 3.532 | 3.632 | 3.522 | -0.070 | -1.943% | 9.02万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.522 | 3.602 | 3.622 | 3.522 | 0.070 | 1.982% | 9.98万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.492 | 3.532 | 3.582 | 3.492 | 0.000 | 0.000% | 7.45万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.492 | 3.532 | 3.562 | 3.452 | 0.040 | 1.145% | 11.39万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.472 | 3.492 | 3.502 | 3.412 | 0.020 | 0.576% | 9.27万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.442 | 3.472 | 3.512 | 3.342 | 0.040 | 1.166% | 12.92万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.472 | 3.432 | 3.502 | 3.412 | -0.040 | -1.152% | 10.56万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.602 | 3.472 | 3.602 | 3.462 | -0.110 | -3.071% | 13.03万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.722 | 3.582 | 3.722 | 3.552 | -0.140 | -3.761% | 12.12万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.672 | 3.722 | 3.772 | 3.632 | 0.070 | 1.917% | 13.42万 | 0.00亿 | 0.000% |
| 2026-06-22 | 3.632 | 3.652 | 3.652 | 3.542 | 0.010 | 0.275% | 10.56万 | 0.00亿 | 0.000% |
| 2026-06-18 | 3.732 | 3.642 | 3.732 | 3.642 | -0.090 | -2.412% | 7.75万 | 0.00亿 | 0.000% |
| 2026-06-17 | 3.712 | 3.732 | 3.792 | 3.672 | -0.030 | -0.797% | 11.65万 | 0.00亿 | 0.000% |
| 2026-06-16 | 3.782 | 3.762 | 3.802 | 3.732 | -0.040 | -1.052% | 7.40万 | 0.00亿 | 0.000% |
| 2026-06-15 | 3.772 | 3.802 | 3.852 | 3.762 | 0.020 | 0.529% | 11.24万 | 0.00亿 | 0.000% |
| 2026-06-12 | 3.762 | 3.782 | 3.832 | 3.702 | 0.080 | 2.161% | 10.65万 | 0.00亿 | 0.000% |
| 2026-06-11 | 3.802 | 3.702 | 3.812 | 3.682 | -0.120 | -3.140% | 11.64万 | 0.00亿 | 0.000% |
| 2026-06-10 | 3.802 | 3.822 | 4.062 | 3.762 | 0.050 | 1.326% | 17.37万 | 0.00亿 | 0.000% |
| 2026-06-09 | 3.812 | 3.772 | 3.852 | 3.742 | -0.040 | -1.049% | 11.65万 | 0.00亿 | 0.000% |
| 2026-06-08 | 3.912 | 3.812 | 3.942 | 3.782 | -0.140 | -3.543% | 12.58万 | 0.00亿 | 0.000% |
| 2026-06-05 | 3.922 | 3.952 | 3.992 | 3.902 | 0.030 | 0.765% | 8.47万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.082 | 3.922 | 4.082 | 3.912 | -0.160 | -3.920% | 13.27万 | 0.00亿 | 0.000% |
| 2026-06-03 | 4.152 | 4.082 | 4.152 | 4.052 | -0.070 | -1.686% | 10.88万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.172 | 4.152 | 4.212 | 4.132 | -0.030 | -0.717% | 8.35万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.082 | 4.182 | 4.182 | 4.032 | 0.060 | 1.456% | 12.08万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.172 | 4.122 | 4.222 | 4.122 | -0.100 | -2.369% | 13.31万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.152 | 4.222 | 4.262 | 4.142 | 0.050 | 1.198% | 14.55万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.222 | 4.172 | 4.232 | 4.132 | -0.100 | -2.341% | 15.99万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.082 | 4.272 | 4.392 | 4.062 | 0.200 | 4.912% | 34.56万 | 0.00亿 | 0.000% |
| 2026-05-25 | 4.062 | 4.072 | 4.122 | 4.052 | 0.010 | 0.246% | 8.67万 | 0.00亿 | 0.000% |
| 2026-05-22 | 4.032 | 4.062 | 4.072 | 4.022 | 0.030 | 0.744% | 7.04万 | 0.00亿 | 0.000% |
| 2026-05-21 | 4.092 | 4.032 | 4.132 | 4.032 | -0.070 | -1.706% | 10.78万 | 0.00亿 | 0.000% |
| 2026-05-20 | 4.162 | 4.102 | 4.162 | 4.072 | -0.070 | -1.678% | 10.55万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.132 | 4.172 | 4.182 | 4.122 | 0.020 | 0.482% | 8.91万 | 0.00亿 | 0.000% |
| 2026-05-18 | 4.122 | 4.152 | 4.162 | 4.062 | 0.040 | 0.973% | 10.75万 | 0.00亿 | 0.000% |
| 2026-05-15 | 4.162 | 4.112 | 4.172 | 4.102 | -0.050 | -1.201% | 10.48万 | 0.00亿 | 0.000% |
| 2026-05-14 | 4.242 | 4.162 | 4.262 | 4.152 | -0.090 | -2.117% | 12.93万 | 0.00亿 | 0.000% |
| 2026-05-13 | 4.252 | 4.252 | 4.262 | 4.212 | 0.000 | 0.000% | 10.83万 | 0.00亿 | 0.000% |
| 2026-05-12 | 4.342 | 4.252 | 4.352 | 4.242 | -0.100 | -2.298% | 15.54万 | 0.00亿 | 0.000% |
| 2026-05-11 | 4.332 | 4.352 | 4.362 | 4.282 | 0.030 | 0.694% | 15.29万 | 0.00亿 | 0.000% |
| 2026-05-08 | 4.252 | 4.322 | 4.332 | 4.232 | 0.060 | 1.408% | 14.76万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.272 | 4.262 | 4.282 | 4.242 | 0.010 | 0.235% | 9.52万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.262 | 4.252 | 4.302 | 4.232 | -0.020 | -0.468% | 14.67万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.232 | 4.272 | 4.302 | 4.232 | 0.010 | 0.235% | 12.39万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.172 | 4.262 | 4.302 | 4.172 | -0.030 | -0.699% | 14.18万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.332 | 4.292 | 4.352 | 4.282 | -0.070 | -1.605% | 11.17万 | 0.00亿 | 0.000% |
| 2026-04-27 | 4.302 | 4.362 | 4.362 | 4.252 | 0.030 | 0.693% | 13.08万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.382 | 4.332 | 4.382 | 4.302 | -0.050 | -1.141% | 13.05万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.442 | 4.382 | 4.452 | 4.362 | -0.060 | -1.351% | 16.03万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.412 | 4.442 | 4.452 | 4.382 | 0.010 | 0.226% | 12.69万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.452 | 4.432 | 4.462 | 4.392 | -0.050 | -1.116% | 18.79万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.352 | 4.482 | 4.512 | 4.332 | 0.130 | 2.987% | 30.56万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.392 | 4.352 | 4.412 | 4.302 | -0.060 | -1.360% | 22.88万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.372 | 4.412 | 4.422 | 4.362 | 0.040 | 0.915% | 17.34万 | 0.00亿 | 0.000% |
| 2026-04-15 | 4.412 | 4.372 | 4.432 | 4.362 | -0.030 | -0.682% | 21.12万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.422 | 4.402 | 4.432 | 4.352 | 0.000 | 0.000% | 21.00万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.462 | 4.402 | 4.472 | 4.362 | -0.080 | -1.785% | 25.91万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.512 | 4.482 | 4.612 | 4.482 | -0.010 | -0.223% | 26.60万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.602 | 4.492 | 4.632 | 4.482 | -0.170 | -3.647% | 32.84万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.562 | 4.662 | 4.692 | 4.512 | 0.170 | 3.785% | 41.82万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.552 | 4.492 | 4.592 | 4.342 | 0.000 | 0.000% | 40.70万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.892 | 4.562 | 4.902 | 4.562 | 0.000 | 0.000% | 83.25万 | 0.00亿 | 0.000% |
| 2026-04-02 | 4.792 | 5.012 | 5.042 | 4.742 | 0.000 | 0.000% | 120.49万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.172 | 4.962 | 5.402 | 4.942 | 0.000 | 0.000% | 168.89万 | 0.00亿 | 0.000% |