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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 23.18 | 23.18 | 22.85 | 23.01 | -0.48% | 1.02 | 2.32% |
| 2025-09-16 | 23.50 | 23.58 | 23.00 | 23.12 | -1.58% | 1.79 | 4.04% |
| 2025-09-15 | 22.81 | 23.95 | 22.79 | 23.49 | +2.58% | 2.69 | 6.03% |
| 2025-09-12 | 22.62 | 23.29 | 22.56 | 22.90 | +1.24% | 1.81 | 4.13% |
| 2025-09-11 | 22.47 | 22.74 | 22.30 | 22.62 | +0.31% | 1.39 | 3.22% |
| 2025-09-10 | 22.23 | 22.80 | 22.05 | 22.55 | +1.30% | 1.55 | 3.62% |
| 2025-09-09 | 22.42 | 22.54 | 22.19 | 22.26 | -0.58% | 1.22 | 2.85% |
| 2025-09-08 | 21.73 | 22.60 | 21.70 | 22.39 | +3.47% | 2.58 | 6.10% |
| 2025-09-05 | 21.52 | 21.66 | 21.41 | 21.64 | +0.42% | 0.68 | 1.64% |
| 2025-09-04 | 21.34 | 21.70 | 21.29 | 21.55 | +1.03% | 0.85 | 2.07% |
| 2025-09-03 | 21.88 | 21.90 | 21.26 | 21.33 | -2.20% | 0.91 | 2.21% |
| 2025-09-02 | 22.18 | 22.19 | 21.65 | 21.81 | -1.67% | 1.27 | 3.04% |
| 2025-09-01 | 22.19 | 22.29 | 22.01 | 22.18 | -0.05% | 1.09 | 2.57% |
| 2025-08-29 | 22.59 | 22.85 | 22.16 | 22.19 | -1.81% | 1.35 | 3.14% |
| 2025-08-28 | 22.50 | 22.81 | 21.81 | 22.60 | -0.22% | 1.87 | 4.36% |
| 2025-08-27 | 23.19 | 23.29 | 22.65 | 22.65 | -2.33% | 1.69 | 3.86% |
| 2025-08-26 | 22.99 | 23.37 | 22.81 | 23.19 | +0.87% | 1.40 | 3.16% |
| 2025-08-25 | 22.77 | 23.36 | 22.69 | 22.99 | +1.46% | 2.62 | 5.94% |
| 2025-08-22 | 22.66 | 22.68 | 22.47 | 22.66 | +0.31% | 1.01 | 2.34% |
| 2025-08-21 | 22.68 | 22.78 | 22.48 | 22.59 | -0.22% | 1.19 | 2.75% |