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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 42.85 | 44.88 | 42.60 | 43.40 | +0.77% | 6.83 | 6.99% |
| 2025-11-18 | 42.20 | 45.50 | 42.20 | 43.07 | +1.27% | 7.35 | 7.51% |
| 2025-11-17 | 43.18 | 43.75 | 42.11 | 42.53 | -1.57% | 4.83 | 5.04% |
| 2025-11-14 | 42.14 | 45.30 | 41.75 | 43.21 | +1.62% | 9.23 | 9.40% |
| 2025-11-13 | 42.51 | 43.39 | 42.24 | 42.52 | +0.59% | 5.37 | 5.58% |
| 2025-11-12 | 43.77 | 44.22 | 41.39 | 42.27 | -4.19% | 6.46 | 6.77% |
| 2025-11-11 | 44.42 | 45.60 | 44.07 | 44.12 | +0.11% | 7.89 | 7.83% |
| 2025-11-10 | 43.68 | 44.88 | 43.18 | 44.07 | +1.94% | 6.38 | 6.42% |
| 2025-11-07 | 43.36 | 44.48 | 42.81 | 43.23 | +0.82% | 6.79 | 6.90% |
| 2025-11-06 | 43.50 | 43.69 | 42.74 | 42.88 | -1.43% | 4.23 | 4.37% |
| 2025-11-05 | 41.35 | 44.66 | 41.35 | 43.50 | +3.67% | 7.22 | 7.41% |
| 2025-11-04 | 43.02 | 43.39 | 41.60 | 41.96 | -2.76% | 2.73 | 2.87% |
| 2025-11-03 | 42.61 | 43.27 | 42.15 | 43.15 | +1.96% | 3.86 | 4.01% |
| 2025-10-31 | 41.51 | 43.43 | 41.51 | 42.32 | +1.95% | 4.43 | 4.60% |
| 2025-10-30 | 41.50 | 42.45 | 41.40 | 41.51 | -1.24% | 3.28 | 3.48% |
| 2025-10-29 | 39.95 | 42.60 | 39.91 | 42.03 | +5.02% | 4.79 | 5.15% |
| 2025-10-28 | 40.10 | 40.90 | 39.87 | 40.02 | -0.57% | 1.94 | 2.13% |
| 2025-10-27 | 40.31 | 40.60 | 39.78 | 40.25 | +1.64% | 1.96 | 2.17% |
| 2025-10-24 | 39.68 | 40.30 | 39.40 | 39.60 | 0.00% | 1.87 | 2.09% |
| 2025-10-23 | 39.75 | 39.83 | 38.70 | 39.60 | -0.75% | 2.39 | 2.71% |