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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 80.62 | 84.56 | 78.10 | 78.55 | -7.34% | 14.63 | 8.01% |
| 2026-03-20 | 83.00 | 91.21 | 79.75 | 84.77 | +2.23% | 21.31 | 11.07% |
| 2026-03-19 | 83.51 | 85.36 | 81.80 | 82.92 | -3.19% | 8.70 | 4.65% |
| 2026-03-18 | 83.82 | 86.40 | 82.33 | 85.65 | +3.88% | 12.65 | 6.63% |
| 2026-03-17 | 83.38 | 86.00 | 82.16 | 82.45 | +1.54% | 13.62 | 7.19% |
| 2026-03-16 | 83.40 | 83.99 | 79.95 | 81.20 | -2.04% | 8.51 | 4.66% |
| 2026-03-13 | 84.55 | 86.28 | 82.76 | 82.89 | -2.34% | 8.64 | 4.55% |
| 2026-03-12 | 88.60 | 89.00 | 83.57 | 84.88 | -4.79% | 13.92 | 7.24% |
| 2026-03-11 | 91.15 | 93.30 | 88.88 | 89.15 | -2.05% | 16.89 | 8.28% |
| 2026-03-10 | 89.52 | 92.02 | 85.40 | 91.02 | +4.12% | 16.63 | 8.24% |
| 2026-03-09 | 87.33 | 88.97 | 84.15 | 87.42 | -4.98% | 19.17 | 9.84% |
| 2026-03-06 | 87.00 | 95.72 | 85.91 | 92.00 | +5.72% | 26.42 | 12.83% |
| 2026-03-05 | 85.66 | 88.88 | 84.66 | 87.02 | +4.12% | 13.60 | 6.95% |
| 2026-03-04 | 81.63 | 87.80 | 81.34 | 83.58 | +0.67% | 13.61 | 7.13% |
| 2026-03-03 | 90.75 | 93.18 | 82.76 | 83.02 | -8.06% | 19.12 | 9.84% |
| 2026-03-02 | 91.80 | 94.88 | 89.09 | 90.30 | -2.84% | 25.69 | 12.49% |
| 2026-02-27 | 87.62 | 92.94 | 86.84 | 92.94 | +10.00% | 25.76 | 12.54% |
| 2026-02-26 | 86.33 | 86.60 | 84.01 | 84.49 | -1.95% | 10.97 | 5.74% |
| 2026-02-25 | 87.18 | 88.00 | 84.57 | 86.17 | 0.00% | 13.23 | 6.85% |
| 2026-02-24 | 90.43 | 91.28 | 85.08 | 86.17 | -3.71% | 11.67 | 5.96% |