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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 82.10 | 90.83 | 81.20 | 89.70 | +8.57% | 31.74 | 16.20% |
| 2026-01-15 | 81.90 | 89.00 | 80.15 | 82.62 | +0.33% | 28.47 | 15.09% |
| 2026-01-14 | 82.00 | 87.60 | 78.22 | 82.35 | +2.82% | 40.37 | 21.64% |
| 2026-01-13 | 68.50 | 80.09 | 68.45 | 80.09 | +10.00% | 41.58 | 24.62% |
| 2026-01-12 | 71.79 | 75.77 | 70.67 | 72.81 | +3.04% | 34.33 | 20.77% |
| 2026-01-09 | 69.99 | 75.38 | 67.80 | 70.66 | +3.11% | 47.70 | 29.29% |
| 2026-01-08 | 61.58 | 68.53 | 60.67 | 68.53 | +10.00% | 23.51 | 15.88% |
| 2026-01-07 | 57.00 | 63.77 | 56.30 | 62.30 | +7.47% | 32.91 | 24.41% |
| 2026-01-06 | 53.39 | 57.97 | 52.63 | 57.97 | +10.00% | 19.64 | 15.87% |
| 2026-01-05 | 54.62 | 55.01 | 52.46 | 52.70 | -3.50% | 15.57 | 12.99% |
| 2025-12-31 | 54.95 | 56.56 | 53.00 | 54.61 | +1.83% | 19.64 | 15.93% |
| 2025-12-30 | 56.32 | 57.40 | 52.90 | 53.63 | -7.53% | 25.33 | 20.55% |
| 2025-12-29 | 56.44 | 60.36 | 55.50 | 58.00 | +5.70% | 37.45 | 28.26% |
| 2025-12-26 | 50.70 | 54.87 | 50.68 | 54.87 | +10.00% | 13.69 | 11.30% |
| 2025-12-25 | 49.49 | 51.79 | 49.39 | 49.88 | +1.78% | 22.42 | 19.79% |
| 2025-12-24 | 42.78 | 49.01 | 42.50 | 49.01 | +10.01% | 16.95 | 16.47% |
| 2025-12-23 | 49.51 | 50.00 | 44.55 | 44.55 | -10.00% | 16.83 | 16.27% |
| 2025-12-22 | 47.50 | 51.88 | 47.31 | 49.50 | +3.02% | 21.38 | 19.02% |
| 2025-12-19 | 46.40 | 49.00 | 46.40 | 48.05 | +0.86% | 16.63 | 15.45% |
| 2025-12-18 | 45.09 | 47.64 | 44.05 | 47.64 | +10.00% | 16.63 | 16.10% |