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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 21.28 | 21.35 | 21.10 | 21.33 | +0.47% | 0.60 | 1.47% |
| 2025-06-24 | 20.99 | 21.25 | 20.93 | 21.23 | +1.48% | 0.55 | 1.36% |
| 2025-06-23 | 20.68 | 20.95 | 20.57 | 20.92 | +0.53% | 0.38 | 0.95% |
| 2025-06-20 | 20.87 | 21.19 | 20.81 | 20.81 | -0.48% | 0.43 | 1.07% |
| 2025-06-19 | 21.11 | 21.24 | 20.82 | 20.91 | -1.27% | 0.68 | 1.68% |
| 2025-06-18 | 21.75 | 21.75 | 21.10 | 21.18 | -2.71% | 1.12 | 2.77% |
| 2025-06-17 | 21.55 | 21.77 | 21.49 | 21.77 | +0.60% | 0.51 | 1.23% |
| 2025-06-16 | 21.52 | 21.75 | 21.39 | 21.64 | +0.65% | 0.62 | 1.51% |
| 2025-06-13 | 22.23 | 22.23 | 21.41 | 21.50 | -3.37% | 1.33 | 3.20% |
| 2025-06-12 | 22.29 | 22.33 | 22.12 | 22.25 | -0.18% | 0.63 | 1.49% |
| 2025-06-11 | 22.12 | 22.37 | 22.12 | 22.29 | +0.59% | 0.67 | 1.58% |
| 2025-06-10 | 22.28 | 22.43 | 21.87 | 22.16 | -0.63% | 0.75 | 1.76% |
| 2025-06-09 | 22.10 | 22.35 | 22.03 | 22.30 | +0.54% | 0.67 | 1.57% |
| 2025-06-06 | 22.30 | 22.33 | 22.13 | 22.18 | -0.36% | 0.37 | 0.88% |
| 2025-06-05 | 22.31 | 22.31 | 22.12 | 22.26 | -0.27% | 0.51 | 1.20% |
| 2025-06-04 | 21.89 | 22.34 | 21.89 | 22.32 | +1.73% | 0.77 | 1.81% |
| 2025-06-03 | 21.83 | 21.95 | 21.72 | 21.94 | +0.50% | 0.53 | 1.26% |
| 2025-05-30 | 21.98 | 22.01 | 21.72 | 21.83 | -1.31% | 0.55 | 1.31% |
| 2025-05-29 | 21.60 | 22.16 | 21.60 | 22.12 | +2.17% | 0.93 | 2.21% |
| 2025-05-28 | 21.95 | 21.97 | 21.61 | 21.65 | -1.41% | 0.52 | 1.25% |