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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 92.99 | 93.89 | 89.43 | 89.49 | -4.49% | 14.01 | 6.83% |
| 2026-02-12 | 94.07 | 98.01 | 93.01 | 93.70 | -2.90% | 15.36 | 7.21% |
| 2026-02-11 | 97.01 | 101.80 | 95.41 | 96.50 | -1.84% | 17.26 | 7.81% |
| 2026-02-10 | 96.90 | 100.50 | 93.00 | 98.31 | +1.19% | 23.89 | 10.97% |
| 2026-02-09 | 103.70 | 104.70 | 96.60 | 97.15 | -0.70% | 33.17 | 14.73% |
| 2026-02-06 | 92.57 | 102.57 | 92.57 | 97.83 | -4.89% | 33.85 | 15.53% |
| 2026-02-05 | 103.01 | 105.70 | 102.86 | 102.86 | -10.00% | 11.68 | 5.04% |
| 2026-02-04 | 114.42 | 116.68 | 106.59 | 114.29 | +3.69% | 45.99 | 18.35% |
| 2026-02-03 | 107.57 | 110.22 | 103.99 | 110.22 | +10.00% | 34.59 | 14.20% |
| 2026-02-02 | 104.80 | 106.83 | 99.88 | 100.20 | -0.61% | 25.69 | 11.09% |
| 2026-01-30 | 103.99 | 106.30 | 95.12 | 100.82 | -4.01% | 29.89 | 13.20% |
| 2026-01-29 | 96.93 | 108.57 | 96.69 | 105.03 | +6.41% | 40.00 | 16.91% |
| 2026-01-28 | 104.00 | 104.00 | 97.63 | 98.70 | -5.21% | 29.58 | 13.08% |
| 2026-01-27 | 105.48 | 108.97 | 96.66 | 104.12 | -3.05% | 48.65 | 21.19% |
| 2026-01-26 | 109.38 | 109.38 | 105.00 | 107.40 | +8.00% | 47.50 | 19.54% |
| 2026-01-23 | 98.57 | 99.44 | 95.82 | 99.44 | +10.00% | 4.54 | 2.04% |
| 2026-01-22 | 82.08 | 90.40 | 82.08 | 90.40 | +10.00% | 21.32 | 10.84% |
| 2026-01-21 | 85.60 | 88.02 | 81.50 | 82.18 | -2.46% | 21.39 | 11.34% |
| 2026-01-20 | 89.90 | 90.36 | 81.72 | 84.25 | -7.21% | 32.55 | 16.99% |
| 2026-01-19 | 86.40 | 96.20 | 86.00 | 90.80 | +1.23% | 30.63 | 14.89% |