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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 44.35 | 46.32 | 43.73 | 45.91 | +3.19% | 7.97 | 7.85% |
| 2025-07-21 | 42.62 | 45.00 | 42.46 | 44.49 | +4.05% | 6.00 | 6.07% |
| 2025-07-18 | 43.86 | 44.58 | 42.58 | 42.76 | -2.84% | 5.33 | 5.48% |
| 2025-07-17 | 44.53 | 45.96 | 44.00 | 44.01 | +2.02% | 9.15 | 9.09% |
| 2025-07-16 | 42.43 | 43.22 | 42.15 | 43.14 | +0.91% | 4.00 | 4.16% |
| 2025-07-15 | 42.60 | 43.58 | 42.13 | 42.75 | -1.99% | 5.09 | 5.30% |
| 2025-07-14 | 43.32 | 44.60 | 43.18 | 43.62 | -0.93% | 5.01 | 5.10% |
| 2025-07-11 | 45.10 | 46.48 | 43.85 | 44.03 | -2.11% | 8.96 | 8.93% |
| 2025-07-10 | 43.30 | 45.56 | 43.00 | 44.98 | +3.93% | 11.52 | 11.46% |
| 2025-07-09 | 42.74 | 44.15 | 42.69 | 43.28 | +1.38% | 11.42 | 11.73% |
| 2025-07-08 | 38.79 | 42.69 | 38.70 | 42.69 | +10.00% | 9.53 | 10.25% |
| 2025-07-07 | 38.80 | 39.30 | 38.65 | 38.81 | -0.94% | 1.82 | 2.08% |
| 2025-07-04 | 40.02 | 40.22 | 38.68 | 39.18 | -0.81% | 3.54 | 4.01% |
| 2025-07-03 | 40.00 | 40.17 | 39.16 | 39.50 | -1.81% | 4.94 | 5.56% |
| 2025-07-02 | 38.73 | 40.85 | 38.40 | 40.23 | +4.93% | 7.78 | 8.74% |
| 2025-07-01 | 38.70 | 38.74 | 37.90 | 38.34 | -1.69% | 3.13 | 3.64% |
| 2025-06-30 | 38.41 | 39.38 | 37.88 | 39.00 | +4.31% | 5.08 | 5.83% |
| 2025-06-27 | 37.27 | 38.20 | 37.03 | 37.39 | +1.25% | 2.96 | 3.49% |
| 2025-06-26 | 37.52 | 37.79 | 36.89 | 36.93 | -1.55% | 2.24 | 2.67% |
| 2025-06-25 | 37.29 | 37.58 | 36.85 | 37.51 | +0.78% | 2.42 | 2.89% |