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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 21.86 | 22.02 | 21.75 | 21.96 | +0.37% | 0.55 | 1.30% |
| 2025-05-26 | 21.70 | 21.88 | 21.58 | 21.88 | +0.83% | 0.50 | 1.20% |
| 2025-05-23 | 22.15 | 22.31 | 21.70 | 21.70 | -2.16% | 0.97 | 2.31% |
| 2025-05-22 | 22.60 | 22.64 | 22.18 | 22.18 | -1.81% | 0.84 | 1.97% |
| 2025-05-21 | 22.80 | 22.83 | 22.47 | 22.59 | -0.66% | 0.85 | 1.97% |
| 2025-05-20 | 22.60 | 22.77 | 22.46 | 22.74 | +0.53% | 0.77 | 1.75% |
| 2025-05-19 | 22.40 | 22.67 | 22.35 | 22.62 | +0.88% | 0.92 | 2.11% |
| 2025-05-16 | 22.40 | 22.51 | 22.14 | 22.42 | +0.04% | 0.94 | 2.19% |
| 2025-05-15 | 22.87 | 22.88 | 22.40 | 22.41 | -2.08% | 0.90 | 2.06% |
| 2025-05-14 | 22.74 | 22.90 | 22.51 | 22.89 | +0.65% | 0.97 | 2.21% |
| 2025-05-13 | 23.25 | 23.25 | 22.66 | 22.74 | -0.69% | 1.02 | 2.31% |
| 2025-05-12 | 22.84 | 22.92 | 22.68 | 22.90 | +0.65% | 0.79 | 1.79% |
| 2025-05-09 | 23.10 | 23.22 | 22.70 | 22.75 | -1.54% | 0.92 | 2.09% |
| 2025-05-08 | 23.23 | 23.23 | 22.96 | 23.11 | -0.77% | 1.16 | 2.61% |
| 2025-05-07 | 23.18 | 23.91 | 23.11 | 23.29 | +0.64% | 1.82 | 4.03% |
| 2025-05-06 | 22.84 | 23.15 | 22.52 | 23.14 | +2.73% | 1.33 | 3.00% |