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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 24.36 | 24.57 | 23.82 | 24.22 | +0.04% | 1.61 | 3.49% |
| 2025-11-19 | 24.37 | 24.39 | 23.91 | 24.21 | -0.49% | 1.44 | 3.11% |
| 2025-11-18 | 24.72 | 24.92 | 24.14 | 24.33 | -1.74% | 2.12 | 4.52% |
| 2025-11-17 | 24.28 | 24.88 | 24.07 | 24.76 | +2.19% | 2.72 | 5.80% |
| 2025-11-14 | 23.54 | 24.80 | 23.50 | 24.23 | +2.63% | 3.11 | 6.70% |
| 2025-11-13 | 23.42 | 23.85 | 23.14 | 23.61 | +0.55% | 1.46 | 3.24% |
| 2025-11-12 | 23.70 | 23.73 | 23.36 | 23.48 | -0.84% | 1.30 | 2.90% |
| 2025-11-11 | 23.61 | 23.87 | 23.50 | 23.68 | -0.13% | 1.72 | 3.79% |
| 2025-11-10 | 23.20 | 23.79 | 22.96 | 23.71 | +3.09% | 2.34 | 5.22% |
| 2025-11-07 | 22.70 | 23.26 | 22.61 | 23.00 | +1.10% | 1.46 | 3.33% |
| 2025-11-06 | 23.01 | 23.12 | 22.68 | 22.75 | -1.39% | 1.25 | 2.87% |
| 2025-11-05 | 22.56 | 23.50 | 22.42 | 23.07 | +1.81% | 2.04 | 4.60% |
| 2025-11-04 | 22.65 | 22.80 | 22.51 | 22.66 | +0.04% | 1.02 | 2.37% |
| 2025-11-03 | 22.74 | 22.99 | 22.54 | 22.65 | -0.22% | 1.47 | 3.39% |
| 2025-10-31 | 22.06 | 23.00 | 21.96 | 22.70 | +5.53% | 3.57 | 8.25% |
| 2025-10-30 | 21.62 | 21.75 | 21.47 | 21.51 | -0.78% | 0.71 | 1.71% |
| 2025-10-29 | 21.62 | 21.68 | 21.42 | 21.68 | +0.28% | 0.71 | 1.71% |
| 2025-10-28 | 21.80 | 21.93 | 21.56 | 21.62 | -0.87% | 0.85 | 2.06% |
| 2025-10-27 | 21.76 | 21.91 | 21.69 | 21.81 | +0.23% | 0.93 | 2.24% |
| 2025-10-24 | 22.07 | 22.27 | 21.69 | 21.76 | -1.45% | 1.30 | 3.10% |