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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 44.98 | 49.79 | 44.80 | 47.86 | +5.67% | 10.51 | 9.86% |
| 2025-08-18 | 45.20 | 45.38 | 44.58 | 45.29 | +2.00% | 4.95 | 4.89% |
| 2025-08-15 | 42.18 | 44.80 | 42.17 | 44.40 | +4.72% | 5.99 | 6.08% |
| 2025-08-14 | 43.89 | 43.92 | 42.10 | 42.40 | -3.39% | 3.60 | 3.72% |
| 2025-08-13 | 43.27 | 44.33 | 42.92 | 43.89 | +1.46% | 3.89 | 3.96% |
| 2025-08-12 | 43.61 | 43.64 | 42.76 | 43.26 | -0.80% | 2.31 | 2.38% |
| 2025-08-11 | 42.75 | 43.61 | 42.53 | 43.61 | +2.25% | 2.85 | 2.94% |
| 2025-08-08 | 42.64 | 43.30 | 42.40 | 42.65 | +0.12% | 2.49 | 2.58% |
| 2025-08-07 | 43.38 | 43.40 | 42.47 | 42.60 | -1.39% | 2.45 | 2.55% |
| 2025-08-06 | 43.68 | 43.80 | 42.85 | 43.20 | -0.80% | 2.46 | 2.54% |
| 2025-08-05 | 43.48 | 43.75 | 43.00 | 43.55 | +0.30% | 2.34 | 2.41% |
| 2025-08-04 | 43.00 | 43.43 | 42.50 | 43.42 | +0.09% | 2.45 | 2.54% |
| 2025-08-01 | 43.21 | 44.74 | 42.76 | 43.38 | +0.39% | 3.62 | 3.66% |
| 2025-07-31 | 44.80 | 45.09 | 42.97 | 43.21 | -4.32% | 4.92 | 4.98% |
| 2025-07-30 | 45.80 | 46.33 | 45.00 | 45.16 | -2.21% | 3.41 | 3.32% |
| 2025-07-29 | 45.90 | 46.71 | 45.79 | 46.18 | +1.05% | 4.17 | 4.01% |
| 2025-07-28 | 45.26 | 45.87 | 44.70 | 45.70 | -0.37% | 3.49 | 3.42% |
| 2025-07-25 | 47.25 | 47.25 | 45.80 | 45.87 | -3.37% | 6.98 | 6.73% |
| 2025-07-24 | 44.01 | 48.00 | 43.77 | 47.47 | +6.46% | 10.66 | 10.20% |
| 2025-07-23 | 45.71 | 46.51 | 44.50 | 44.59 | -2.88% | 6.78 | 6.63% |