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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 20.30 | 20.33 | 19.90 | 20.31 | +1.91% | 1.06 | 2.42% |
| 2026-03-23 | 21.03 | 21.03 | 19.88 | 19.93 | -6.12% | 1.50 | 3.38% |
| 2026-03-20 | 21.74 | 21.78 | 21.17 | 21.23 | -1.80% | 1.08 | 2.31% |
| 2026-03-19 | 21.88 | 21.98 | 21.50 | 21.62 | -2.35% | 1.01 | 2.14% |
| 2026-03-18 | 22.25 | 22.34 | 21.88 | 22.14 | -0.49% | 1.01 | 2.10% |
| 2026-03-17 | 22.31 | 22.83 | 22.21 | 22.25 | -0.22% | 1.32 | 2.70% |
| 2026-03-16 | 22.48 | 22.78 | 22.11 | 22.30 | -0.76% | 1.09 | 2.24% |
| 2026-03-13 | 22.40 | 22.97 | 22.39 | 22.47 | -0.44% | 1.13 | 2.28% |
| 2026-03-12 | 23.11 | 23.17 | 22.51 | 22.57 | -2.34% | 1.38 | 2.80% |
| 2026-03-11 | 23.26 | 23.46 | 23.05 | 23.11 | -0.60% | 1.24 | 2.46% |
| 2026-03-10 | 23.38 | 23.46 | 23.17 | 23.25 | +0.22% | 0.96 | 1.90% |
| 2026-03-09 | 23.07 | 23.44 | 22.72 | 23.20 | -0.43% | 1.47 | 3.00% |
| 2026-03-06 | 22.75 | 23.42 | 22.65 | 23.30 | +2.15% | 1.35 | 2.74% |
| 2026-03-05 | 23.12 | 23.19 | 22.65 | 22.81 | +0.48% | 1.25 | 2.85% |
| 2026-03-04 | 23.00 | 23.12 | 22.42 | 22.70 | -2.45% | 1.77 | 4.06% |
| 2026-03-03 | 24.47 | 24.48 | 23.16 | 23.27 | -3.60% | 1.93 | 4.27% |
| 2026-03-02 | 24.05 | 25.03 | 23.98 | 24.14 | -2.31% | 2.20 | 4.73% |
| 2026-02-27 | 24.78 | 25.03 | 24.46 | 24.71 | -0.72% | 1.71 | 3.62% |
| 2026-02-26 | 25.40 | 25.49 | 24.80 | 24.89 | -2.20% | 2.14 | 4.47% |
| 2026-02-25 | 24.34 | 26.14 | 24.19 | 25.45 | +5.69% | 4.62 | 9.53% |