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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 18.96 | 18.98 | 18.59 | 18.63 | -1.74% | 1.11 | 2.73% |
| 2026-04-21 | 19.29 | 19.34 | 18.91 | 18.96 | -1.71% | 0.82 | 1.98% |
| 2026-04-20 | 19.40 | 19.40 | 19.17 | 19.29 | -0.41% | 0.62 | 1.48% |
| 2026-04-17 | 19.42 | 19.58 | 19.14 | 19.37 | -0.62% | 0.82 | 1.96% |
| 2026-04-16 | 19.41 | 19.49 | 19.27 | 19.49 | +0.62% | 0.64 | 1.53% |
| 2026-04-15 | 19.50 | 19.62 | 19.30 | 19.37 | -0.46% | 0.85 | 2.00% |
| 2026-04-14 | 19.28 | 19.54 | 18.96 | 19.46 | +1.83% | 1.14 | 2.71% |
| 2026-04-13 | 18.93 | 19.22 | 18.81 | 19.11 | -0.10% | 0.97 | 2.35% |
| 2026-04-10 | 18.94 | 19.26 | 18.94 | 19.13 | +1.27% | 1.03 | 2.47% |
| 2026-04-09 | 19.48 | 19.48 | 18.81 | 18.89 | -3.92% | 1.55 | 3.74% |
| 2026-04-08 | 19.33 | 19.67 | 19.22 | 19.66 | +3.75% | 1.64 | 3.87% |
| 2026-04-07 | 19.22 | 19.25 | 18.80 | 18.95 | -1.30% | 0.99 | 2.39% |
| 2026-04-03 | 19.96 | 19.96 | 19.16 | 19.20 | -3.32% | 0.84 | 1.99% |
| 2026-04-02 | 20.15 | 20.20 | 19.81 | 19.86 | -1.54% | 0.72 | 1.67% |
| 2026-04-01 | 20.00 | 20.20 | 19.87 | 20.17 | +1.92% | 0.83 | 1.91% |
| 2026-03-31 | 20.03 | 20.38 | 19.59 | 19.79 | -1.84% | 1.26 | 2.89% |
| 2026-03-30 | 20.07 | 20.25 | 19.60 | 20.16 | -1.03% | 1.24 | 2.87% |
| 2026-03-27 | 19.92 | 20.37 | 19.88 | 20.37 | +0.59% | 0.92 | 2.10% |
| 2026-03-26 | 20.40 | 20.60 | 20.12 | 20.25 | -1.17% | 0.77 | 1.75% |
| 2026-03-25 | 20.32 | 20.58 | 20.25 | 20.49 | +0.89% | 1.00 | 2.25% |