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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 36.19 | 37.24 | 36.19 | 37.22 | +3.05% | 3.03 | 3.66% |
| 2025-06-23 | 35.78 | 36.22 | 35.07 | 36.12 | -0.63% | 2.08 | 2.58% |
| 2025-06-20 | 36.40 | 37.78 | 36.08 | 36.35 | +0.75% | 2.98 | 3.60% |
| 2025-06-19 | 36.19 | 37.45 | 36.03 | 36.08 | -0.30% | 2.73 | 3.31% |
| 2025-06-18 | 36.40 | 36.89 | 36.16 | 36.19 | -0.80% | 1.50 | 1.84% |
| 2025-06-17 | 36.60 | 36.84 | 36.16 | 36.48 | -0.33% | 1.14 | 1.39% |
| 2025-06-16 | 35.95 | 36.80 | 35.76 | 36.60 | +1.02% | 1.36 | 1.66% |
| 2025-06-13 | 37.15 | 37.34 | 36.16 | 36.23 | -3.26% | 2.33 | 2.83% |
| 2025-06-12 | 37.86 | 38.00 | 37.30 | 37.45 | -1.83% | 2.38 | 2.82% |
| 2025-06-11 | 37.53 | 39.79 | 37.45 | 38.15 | +2.17% | 4.13 | 4.75% |
| 2025-06-10 | 38.50 | 38.73 | 36.70 | 37.34 | -2.89% | 2.95 | 3.49% |
| 2025-06-09 | 37.99 | 38.48 | 37.64 | 38.45 | +1.69% | 1.90 | 2.21% |
| 2025-06-06 | 38.01 | 38.36 | 37.76 | 37.81 | -0.24% | 1.39 | 1.63% |
| 2025-06-05 | 38.06 | 38.07 | 37.50 | 37.90 | -0.47% | 1.53 | 1.80% |
| 2025-06-04 | 37.71 | 38.39 | 37.55 | 38.08 | +1.57% | 1.50 | 1.75% |
| 2025-06-03 | 37.49 | 37.84 | 37.10 | 37.49 | -1.16% | 1.27 | 1.51% |
| 2025-05-30 | 38.83 | 38.83 | 37.90 | 37.93 | -2.59% | 1.66 | 1.93% |
| 2025-05-29 | 38.87 | 38.99 | 38.65 | 38.94 | +0.80% | 1.20 | 1.37% |
| 2025-05-28 | 39.33 | 39.58 | 38.51 | 38.63 | -2.60% | 1.63 | 1.86% |
| 2025-05-27 | 39.16 | 40.17 | 38.34 | 39.66 | +1.28% | 2.60 | 2.96% |