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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 22.80 | 22.98 | 22.48 | 22.48 | -1.19% | 1.86 | 4.28% |
| 2025-07-22 | 22.36 | 22.76 | 22.14 | 22.75 | +2.06% | 2.21 | 5.13% |
| 2025-07-21 | 21.87 | 22.38 | 21.85 | 22.29 | +2.29% | 1.66 | 3.92% |
| 2025-07-18 | 21.75 | 21.80 | 21.69 | 21.79 | +0.28% | 0.61 | 1.48% |
| 2025-07-17 | 21.73 | 21.76 | 21.64 | 21.73 | -0.05% | 0.68 | 1.63% |
| 2025-07-16 | 21.72 | 21.80 | 21.61 | 21.74 | +0.14% | 0.72 | 1.73% |
| 2025-07-15 | 22.01 | 22.02 | 21.51 | 21.71 | -2.16% | 1.17 | 2.80% |
| 2025-07-14 | 22.32 | 22.50 | 22.11 | 22.19 | -0.49% | 0.92 | 2.16% |
| 2025-07-11 | 22.48 | 22.53 | 22.20 | 22.30 | -0.62% | 1.28 | 3.00% |
| 2025-07-10 | 21.63 | 22.75 | 21.61 | 22.44 | +3.31% | 2.31 | 5.45% |
| 2025-07-09 | 21.45 | 21.87 | 21.45 | 21.72 | +0.98% | 1.01 | 2.43% |
| 2025-07-08 | 21.29 | 21.77 | 21.26 | 21.51 | +0.94% | 1.37 | 3.32% |
| 2025-07-07 | 21.26 | 21.46 | 21.24 | 21.31 | +0.24% | 0.72 | 1.75% |
| 2025-07-04 | 21.42 | 21.47 | 21.18 | 21.26 | -0.75% | 0.79 | 1.93% |
| 2025-07-03 | 21.41 | 21.58 | 21.41 | 21.42 | +0.19% | 0.63 | 1.54% |
| 2025-07-02 | 21.33 | 21.38 | 21.25 | 21.38 | +0.47% | 0.74 | 1.80% |
| 2025-07-01 | 21.39 | 21.40 | 21.15 | 21.28 | -0.56% | 0.54 | 1.33% |
| 2025-06-30 | 21.29 | 21.43 | 21.17 | 21.40 | +0.75% | 0.58 | 1.43% |
| 2025-06-27 | 21.27 | 21.43 | 21.19 | 21.24 | +0.14% | 0.70 | 1.71% |
| 2025-06-26 | 21.30 | 21.37 | 21.17 | 21.21 | -0.56% | 0.56 | 1.38% |