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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 21.75 | 22.23 | 21.70 | 21.96 | +0.37% | 0.98 | 2.31% |
| 2025-12-17 | 21.80 | 21.88 | 21.35 | 21.88 | +0.28% | 1.20 | 2.92% |
| 2025-12-16 | 21.75 | 21.93 | 21.59 | 21.82 | +0.23% | 0.99 | 2.37% |
| 2025-12-15 | 21.51 | 22.00 | 21.50 | 21.77 | +0.65% | 1.00 | 2.39% |
| 2025-12-12 | 21.61 | 21.99 | 21.53 | 21.63 | 0.00% | 1.27 | 3.05% |
| 2025-12-11 | 21.95 | 21.97 | 21.55 | 21.63 | -1.64% | 0.98 | 2.35% |
| 2025-12-10 | 21.80 | 22.05 | 21.47 | 21.99 | +1.01% | 1.45 | 3.48% |
| 2025-12-09 | 22.13 | 22.15 | 21.72 | 21.77 | -1.85% | 1.03 | 2.46% |
| 2025-12-08 | 22.35 | 22.46 | 22.15 | 22.18 | -0.49% | 1.04 | 2.44% |
| 2025-12-05 | 22.09 | 22.38 | 21.80 | 22.29 | +0.91% | 1.13 | 2.68% |
| 2025-12-04 | 22.77 | 22.94 | 21.92 | 22.09 | -3.37% | 1.73 | 4.07% |
| 2025-12-03 | 23.24 | 23.47 | 22.76 | 22.86 | -1.85% | 1.28 | 2.91% |
| 2025-12-02 | 23.50 | 23.61 | 23.16 | 23.29 | -1.52% | 1.10 | 2.47% |
| 2025-12-01 | 23.34 | 23.95 | 23.28 | 23.65 | +1.15% | 1.24 | 2.74% |
| 2025-11-28 | 23.42 | 23.46 | 23.16 | 23.38 | -0.38% | 1.16 | 2.60% |
| 2025-11-27 | 23.38 | 23.90 | 23.12 | 23.47 | +0.43% | 1.13 | 2.52% |
| 2025-11-26 | 23.80 | 24.73 | 23.32 | 23.37 | -1.48% | 1.33 | 2.94% |
| 2025-11-25 | 23.65 | 23.96 | 23.29 | 23.72 | +0.89% | 1.26 | 2.79% |
| 2025-11-24 | 23.18 | 23.96 | 23.18 | 23.51 | +1.73% | 1.57 | 3.47% |
| 2025-11-21 | 23.98 | 24.38 | 23.09 | 23.11 | -4.58% | 1.88 | 4.18% |