坚朗五金 sz.002791
16.29
+3.30%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 15.89 | 16.86 | 15.76 | 16.29 | +3.30% | 1.35 | 3.84% |
| 2026-05-22 | 16.29 | 16.33 | 15.75 | 15.77 | -2.53% | 1.36 | 3.92% |
| 2026-05-21 | 16.62 | 16.77 | 16.14 | 16.18 | -2.59% | 0.99 | 2.77% |
| 2026-05-20 | 17.12 | 17.15 | 16.58 | 16.61 | -3.71% | 1.04 | 2.85% |
| 2026-05-19 | 17.16 | 17.35 | 16.95 | 17.25 | +0.29% | 0.72 | 1.92% |
| 2026-05-18 | 17.50 | 17.55 | 16.94 | 17.20 | -2.77% | 1.10 | 2.94% |
| 2026-05-15 | 18.37 | 18.39 | 17.61 | 17.69 | -3.49% | 1.12 | 2.87% |
| 2026-05-14 | 19.05 | 19.08 | 18.31 | 18.33 | -3.63% | 1.12 | 2.78% |
| 2026-05-13 | 19.20 | 19.24 | 18.93 | 19.02 | -0.94% | 0.82 | 1.97% |
| 2026-05-12 | 19.30 | 19.63 | 19.13 | 19.20 | -1.18% | 0.90 | 2.15% |
| 2026-05-11 | 18.78 | 19.59 | 18.60 | 19.43 | +3.41% | 1.70 | 4.07% |
| 2026-05-08 | 18.28 | 19.25 | 18.23 | 18.79 | +2.79% | 1.66 | 4.05% |
| 2026-05-07 | 18.49 | 18.56 | 18.23 | 18.28 | -1.08% | 0.71 | 1.77% |
| 2026-05-06 | 18.45 | 18.60 | 18.40 | 18.48 | +0.65% | 0.73 | 1.82% |
| 2026-04-30 | 18.45 | 18.53 | 18.24 | 18.36 | -0.60% | 0.64 | 1.59% |
| 2026-04-29 | 17.86 | 18.58 | 17.85 | 18.47 | +2.21% | 0.98 | 2.44% |
| 2026-04-28 | 18.16 | 18.30 | 17.86 | 18.07 | -0.50% | 0.69 | 1.75% |
| 2026-04-27 | 17.89 | 18.22 | 17.68 | 18.16 | +0.94% | 0.67 | 1.70% |
| 2026-04-24 | 18.20 | 18.24 | 17.86 | 17.99 | -1.64% | 0.83 | 2.13% |
| 2026-04-23 | 18.65 | 18.72 | 18.22 | 18.29 | -1.82% | 1.03 | 2.58% |