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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 79.23 | 82.00 | 77.79 | 81.25 | +3.90% | 22.94 | 12.79% |
| 2026-04-20 | 75.00 | 79.67 | 73.99 | 78.20 | +5.26% | 19.48 | 11.30% |
| 2026-04-17 | 74.41 | 75.18 | 72.70 | 74.29 | -1.09% | 12.18 | 7.38% |
| 2026-04-16 | 73.82 | 76.30 | 72.50 | 75.11 | +2.95% | 15.02 | 8.99% |
| 2026-04-15 | 72.69 | 76.96 | 72.08 | 72.96 | +2.56% | 20.64 | 12.46% |
| 2026-04-14 | 72.60 | 72.87 | 69.70 | 71.14 | -2.67% | 13.69 | 8.67% |
| 2026-04-13 | 73.31 | 74.48 | 72.55 | 73.09 | -1.36% | 12.52 | 7.63% |
| 2026-04-10 | 73.00 | 76.35 | 69.95 | 74.10 | -1.89% | 18.39 | 11.21% |
| 2026-04-09 | 71.75 | 76.73 | 70.40 | 75.53 | +3.58% | 11.67 | 7.01% |
| 2026-04-08 | 71.39 | 73.28 | 71.02 | 72.92 | +4.25% | 7.26 | 4.49% |
| 2026-04-07 | 69.69 | 70.89 | 69.10 | 69.95 | +1.54% | 5.76 | 3.67% |
| 2026-04-03 | 71.61 | 72.80 | 68.55 | 68.89 | -3.80% | 6.26 | 4.01% |
| 2026-04-02 | 72.22 | 73.30 | 71.08 | 71.61 | -2.15% | 6.25 | 3.89% |
| 2026-04-01 | 73.00 | 75.00 | 70.08 | 73.18 | +1.67% | 9.06 | 5.58% |
| 2026-03-31 | 72.00 | 75.89 | 71.30 | 71.98 | -0.87% | 10.57 | 6.28% |
| 2026-03-30 | 70.71 | 72.92 | 68.48 | 72.61 | +0.97% | 12.16 | 7.65% |
| 2026-03-27 | 71.42 | 73.32 | 70.89 | 71.91 | -1.91% | 8.82 | 5.43% |
| 2026-03-26 | 75.99 | 76.83 | 72.68 | 73.31 | -3.34% | 8.95 | 5.36% |
| 2026-03-25 | 77.35 | 78.96 | 74.64 | 75.84 | -0.88% | 12.51 | 7.28% |
| 2026-03-24 | 79.03 | 79.98 | 72.36 | 76.51 | -2.60% | 13.40 | 7.90% |