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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 24.16 | 24.23 | 23.90 | 24.08 | +0.67% | 1.38 | 2.99% |
| 2026-02-13 | 24.53 | 24.76 | 23.88 | 23.92 | -2.88% | 1.74 | 3.76% |
| 2026-02-12 | 25.00 | 25.30 | 24.55 | 24.63 | -1.44% | 1.78 | 3.74% |
| 2026-02-11 | 25.04 | 25.58 | 24.88 | 24.99 | -0.12% | 2.20 | 4.56% |
| 2026-02-10 | 26.00 | 26.18 | 24.89 | 25.02 | -3.55% | 3.49 | 7.21% |
| 2026-02-09 | 25.66 | 26.35 | 25.33 | 25.94 | +1.53% | 3.86 | 7.79% |
| 2026-02-06 | 25.51 | 26.29 | 25.51 | 25.55 | -1.69% | 3.58 | 7.23% |
| 2026-02-05 | 26.25 | 26.84 | 25.95 | 25.99 | +1.13% | 6.73 | 13.35% |
| 2026-02-04 | 23.50 | 25.70 | 23.23 | 25.70 | +10.02% | 4.10 | 8.70% |
| 2026-02-03 | 23.48 | 23.59 | 23.03 | 23.36 | +0.78% | 1.62 | 3.64% |
| 2026-02-02 | 24.35 | 24.41 | 23.10 | 23.18 | -5.58% | 2.83 | 6.28% |
| 2026-01-30 | 23.94 | 24.87 | 23.40 | 24.55 | +1.15% | 4.46 | 9.71% |
| 2026-01-29 | 22.73 | 24.74 | 22.62 | 24.27 | +6.92% | 5.48 | 11.88% |
| 2026-01-28 | 23.21 | 23.62 | 22.70 | 22.70 | -2.20% | 1.75 | 3.98% |
| 2026-01-27 | 22.96 | 23.30 | 22.58 | 23.21 | +0.91% | 2.16 | 4.93% |
| 2026-01-26 | 23.02 | 23.19 | 22.71 | 23.00 | -0.09% | 1.73 | 3.93% |
| 2026-01-23 | 23.12 | 23.20 | 22.82 | 23.02 | -0.35% | 2.53 | 5.76% |
| 2026-01-22 | 22.13 | 23.12 | 22.08 | 23.10 | +4.34% | 3.39 | 7.78% |
| 2026-01-21 | 21.98 | 22.25 | 21.80 | 22.14 | +0.32% | 1.45 | 3.42% |
| 2026-01-20 | 21.88 | 22.24 | 21.86 | 22.07 | +0.91% | 1.58 | 3.74% |