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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 40.35 | 43.31 | 40.35 | 43.31 | +10.01% | 10.22 | 10.76% |
| 2025-12-16 | 41.36 | 41.48 | 39.22 | 39.37 | -3.43% | 7.83 | 8.71% |
| 2025-12-15 | 43.54 | 44.36 | 40.50 | 40.77 | +1.09% | 16.94 | 17.59% |
| 2025-12-12 | 36.66 | 40.33 | 36.17 | 40.33 | +10.01% | 7.45 | 8.50% |
| 2025-12-11 | 37.30 | 37.46 | 36.51 | 36.66 | -2.47% | 2.84 | 3.42% |
| 2025-12-10 | 36.70 | 37.80 | 36.00 | 37.59 | +2.48% | 4.35 | 5.23% |
| 2025-12-09 | 36.58 | 36.97 | 36.20 | 36.68 | -0.52% | 2.40 | 2.93% |
| 2025-12-08 | 36.72 | 37.18 | 36.36 | 36.87 | +0.52% | 2.45 | 2.95% |
| 2025-12-05 | 36.18 | 36.72 | 35.87 | 36.68 | +1.49% | 2.10 | 2.57% |
| 2025-12-04 | 36.84 | 36.96 | 36.12 | 36.14 | -1.90% | 2.35 | 2.88% |
| 2025-12-03 | 37.61 | 37.80 | 36.77 | 36.84 | -2.46% | 3.08 | 3.69% |
| 2025-12-02 | 39.10 | 39.15 | 37.75 | 37.77 | -3.99% | 4.19 | 4.89% |
| 2025-12-01 | 39.82 | 40.22 | 39.28 | 39.34 | -0.81% | 2.86 | 3.22% |
| 2025-11-28 | 39.40 | 39.81 | 38.78 | 39.66 | +0.41% | 2.49 | 2.81% |
| 2025-11-27 | 40.00 | 40.78 | 39.39 | 39.50 | -0.73% | 3.20 | 3.56% |
| 2025-11-26 | 40.18 | 41.20 | 39.61 | 39.79 | -1.36% | 3.44 | 3.81% |
| 2025-11-25 | 39.60 | 40.58 | 39.24 | 40.34 | +2.36% | 4.63 | 5.15% |
| 2025-11-24 | 41.19 | 41.61 | 39.00 | 39.41 | -4.34% | 5.93 | 6.62% |
| 2025-11-21 | 43.18 | 44.50 | 41.01 | 41.20 | -6.98% | 9.36 | 9.76% |
| 2025-11-20 | 43.35 | 45.88 | 42.51 | 44.29 | +2.05% | 12.22 | 12.19% |