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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 22.20 | 22.22 | 21.81 | 22.08 | -0.90% | 1.01 | 2.41% |
| 2025-10-22 | 21.95 | 22.65 | 21.87 | 22.28 | +1.27% | 1.68 | 3.93% |
| 2025-10-21 | 21.82 | 22.15 | 21.72 | 22.00 | +0.92% | 0.99 | 2.36% |
| 2025-10-20 | 22.06 | 22.12 | 21.63 | 21.80 | -0.50% | 1.10 | 2.64% |
| 2025-10-17 | 22.54 | 22.66 | 21.89 | 21.91 | -2.62% | 1.54 | 3.63% |
| 2025-10-16 | 22.72 | 22.97 | 22.44 | 22.50 | -0.92% | 2.01 | 4.64% |
| 2025-10-15 | 21.61 | 23.58 | 21.50 | 22.71 | +5.14% | 4.42 | 10.11% |
| 2025-10-14 | 21.40 | 21.82 | 21.40 | 21.60 | +1.31% | 1.18 | 2.85% |
| 2025-10-13 | 21.23 | 21.34 | 20.93 | 21.32 | -1.71% | 1.09 | 2.69% |
| 2025-10-10 | 21.51 | 21.82 | 21.48 | 21.69 | +0.60% | 1.02 | 2.46% |
| 2025-10-09 | 21.79 | 21.82 | 21.29 | 21.56 | -0.78% | 1.15 | 2.81% |
| 2025-09-30 | 22.15 | 22.16 | 21.69 | 21.73 | -1.72% | 1.04 | 2.47% |
| 2025-09-29 | 21.91 | 22.18 | 21.40 | 22.11 | +0.77% | 1.02 | 2.44% |
| 2025-09-26 | 21.90 | 22.09 | 21.76 | 21.94 | -0.23% | 0.92 | 2.20% |
| 2025-09-25 | 22.20 | 22.50 | 21.85 | 21.99 | -0.90% | 1.03 | 2.44% |
| 2025-09-24 | 21.92 | 22.33 | 21.83 | 22.19 | +0.86% | 1.06 | 2.50% |
| 2025-09-23 | 22.73 | 22.78 | 21.58 | 22.00 | -3.55% | 1.77 | 4.21% |
| 2025-09-22 | 23.12 | 23.15 | 22.60 | 22.81 | -1.47% | 1.14 | 2.62% |
| 2025-09-19 | 22.50 | 23.28 | 22.41 | 23.15 | +2.80% | 1.72 | 3.93% |
| 2025-09-18 | 23.00 | 23.03 | 22.32 | 22.52 | -2.13% | 1.53 | 3.52% |