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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 22.33 | 22.66 | 22.13 | 22.64 | +1.16% | 1.34 | 3.12% |
| 2025-08-19 | 22.31 | 22.59 | 22.31 | 22.38 | +0.54% | 1.08 | 2.51% |
| 2025-08-18 | 22.20 | 22.40 | 22.17 | 22.26 | +0.41% | 1.05 | 2.45% |
| 2025-08-15 | 21.90 | 22.32 | 21.90 | 22.17 | +1.09% | 0.85 | 2.01% |
| 2025-08-14 | 22.34 | 22.54 | 21.92 | 21.93 | -1.84% | 1.13 | 2.66% |
| 2025-08-13 | 22.39 | 22.49 | 22.23 | 22.34 | -0.13% | 0.81 | 1.90% |
| 2025-08-12 | 22.50 | 22.53 | 22.33 | 22.37 | -0.58% | 0.67 | 1.56% |
| 2025-08-11 | 22.15 | 22.53 | 22.15 | 22.50 | +1.53% | 0.88 | 2.05% |
| 2025-08-08 | 22.25 | 22.27 | 22.08 | 22.16 | -0.40% | 0.70 | 1.64% |
| 2025-08-07 | 22.49 | 22.60 | 22.23 | 22.25 | -0.98% | 0.99 | 2.32% |
| 2025-08-06 | 22.64 | 22.64 | 22.27 | 22.47 | -0.84% | 1.04 | 2.42% |
| 2025-08-05 | 22.15 | 22.90 | 22.05 | 22.66 | +2.44% | 1.63 | 3.80% |
| 2025-08-04 | 21.98 | 22.13 | 21.87 | 22.12 | +0.14% | 0.64 | 1.52% |
| 2025-08-01 | 22.21 | 22.46 | 21.98 | 22.09 | -0.32% | 0.88 | 2.07% |
| 2025-07-31 | 22.75 | 22.80 | 22.07 | 22.16 | -2.98% | 1.47 | 3.44% |
| 2025-07-30 | 23.07 | 23.24 | 22.75 | 22.84 | -1.25% | 1.17 | 2.65% |
| 2025-07-29 | 23.03 | 23.29 | 22.90 | 23.13 | +0.35% | 1.17 | 2.65% |
| 2025-07-28 | 23.05 | 23.19 | 22.74 | 23.05 | -0.13% | 1.39 | 3.16% |
| 2025-07-25 | 22.89 | 23.55 | 22.60 | 23.08 | +0.70% | 2.10 | 4.73% |
| 2025-07-24 | 22.47 | 22.98 | 22.31 | 22.92 | +1.96% | 1.62 | 3.72% |