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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 21.65 | 21.93 | 21.48 | 21.87 | +1.02% | 1.15 | 2.75% |
| 2026-01-16 | 22.13 | 22.17 | 21.64 | 21.65 | -1.86% | 1.38 | 3.31% |
| 2026-01-15 | 21.86 | 22.20 | 21.79 | 22.06 | +0.82% | 1.48 | 3.51% |
| 2026-01-14 | 21.72 | 22.09 | 21.56 | 21.88 | +0.74% | 1.68 | 4.02% |
| 2026-01-13 | 22.07 | 22.10 | 21.70 | 21.72 | -1.27% | 1.30 | 3.11% |
| 2026-01-12 | 21.87 | 22.03 | 21.80 | 22.00 | +0.78% | 1.36 | 3.24% |
| 2026-01-09 | 21.67 | 21.92 | 21.61 | 21.83 | +0.51% | 1.15 | 2.77% |
| 2026-01-08 | 21.30 | 21.80 | 21.20 | 21.72 | +1.64% | 1.25 | 3.02% |
| 2026-01-07 | 21.70 | 21.82 | 21.33 | 21.37 | -1.61% | 1.59 | 3.86% |
| 2026-01-06 | 21.59 | 21.72 | 21.48 | 21.72 | +0.70% | 0.96 | 2.31% |
| 2026-01-05 | 21.26 | 21.59 | 21.15 | 21.57 | +1.70% | 0.87 | 2.12% |
| 2025-12-31 | 21.43 | 21.54 | 21.05 | 21.21 | -0.80% | 0.88 | 2.16% |
| 2025-12-30 | 21.41 | 21.53 | 21.30 | 21.38 | -0.42% | 0.87 | 2.12% |
| 2025-12-29 | 21.81 | 21.81 | 21.46 | 21.47 | -1.65% | 1.05 | 2.55% |
| 2025-12-26 | 21.71 | 21.90 | 21.62 | 21.83 | +0.60% | 0.95 | 2.27% |
| 2025-12-25 | 21.95 | 21.96 | 21.60 | 21.70 | -1.14% | 1.19 | 2.87% |
| 2025-12-24 | 21.76 | 21.95 | 21.69 | 21.95 | +0.69% | 0.61 | 1.47% |
| 2025-12-23 | 22.16 | 22.16 | 21.72 | 21.80 | -1.62% | 0.79 | 1.88% |
| 2025-12-22 | 22.23 | 22.31 | 22.06 | 22.16 | -0.54% | 0.74 | 1.74% |
| 2025-12-19 | 22.00 | 22.30 | 21.90 | 22.28 | +1.46% | 0.94 | 2.21% |