钧达股份 sz.002865
99.39
+1.77%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 98.00 | 99.90 | 95.00 | 99.39 | +1.77% | 15.38 | 7.05% |
| 2026-05-21 | 98.80 | 103.20 | 96.77 | 97.66 | -1.21% | 21.48 | 9.56% |
| 2026-05-20 | 94.87 | 101.00 | 94.25 | 98.86 | +3.93% | 19.29 | 8.83% |
| 2026-05-19 | 99.94 | 100.78 | 93.80 | 95.12 | -4.40% | 19.90 | 9.30% |
| 2026-05-18 | 98.30 | 104.06 | 95.89 | 99.50 | +2.36% | 24.63 | 10.95% |
| 2026-05-15 | 100.10 | 100.88 | 91.05 | 97.21 | -3.06% | 27.80 | 13.06% |
| 2026-05-14 | 106.01 | 110.63 | 99.30 | 100.28 | -1.20% | 35.80 | 15.28% |
| 2026-05-13 | 103.00 | 106.73 | 100.97 | 101.50 | -2.33% | 27.46 | 11.90% |
| 2026-05-12 | 108.43 | 110.00 | 98.95 | 103.92 | -2.13% | 34.57 | 14.92% |
| 2026-05-11 | 105.70 | 106.18 | 103.17 | 106.18 | +10.00% | 27.68 | 11.70% |
| 2026-05-08 | 89.89 | 96.53 | 88.30 | 96.53 | +10.01% | 28.70 | 13.90% |
| 2026-05-07 | 82.86 | 90.06 | 82.82 | 87.75 | +7.18% | 24.24 | 12.31% |
| 2026-05-06 | 81.00 | 82.66 | 78.89 | 81.87 | +1.51% | 13.09 | 7.20% |
| 2026-04-30 | 76.18 | 80.92 | 75.90 | 80.65 | +4.93% | 16.50 | 9.38% |
| 2026-04-29 | 71.56 | 77.58 | 70.80 | 76.86 | +5.48% | 14.08 | 8.41% |
| 2026-04-28 | 75.70 | 76.17 | 72.85 | 72.87 | -2.45% | 8.40 | 5.07% |
| 2026-04-27 | 74.01 | 76.31 | 73.78 | 74.70 | -0.23% | 7.12 | 4.27% |
| 2026-04-24 | 76.00 | 76.00 | 72.28 | 74.87 | -1.98% | 9.38 | 5.67% |
| 2026-04-23 | 78.50 | 78.99 | 76.38 | 76.38 | -3.44% | 10.69 | 6.18% |
| 2026-04-22 | 81.20 | 81.25 | 78.06 | 79.10 | -2.65% | 15.54 | 8.80% |