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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 40.04 | 40.37 | 39.70 | 39.90 | -1.31% | 1.73 | 1.92% |
| 2025-10-21 | 40.88 | 40.98 | 40.12 | 40.43 | -0.66% | 1.73 | 1.90% |
| 2025-10-20 | 40.99 | 41.09 | 40.35 | 40.70 | +0.72% | 1.54 | 1.68% |
| 2025-10-17 | 42.21 | 42.76 | 40.38 | 40.41 | -4.67% | 2.98 | 3.22% |
| 2025-10-16 | 42.62 | 42.81 | 42.10 | 42.39 | -1.23% | 2.09 | 2.19% |
| 2025-10-15 | 41.51 | 43.35 | 41.26 | 42.92 | +3.17% | 4.16 | 4.35% |
| 2025-10-14 | 41.18 | 43.74 | 41.16 | 41.60 | +1.59% | 4.84 | 5.06% |
| 2025-10-13 | 39.29 | 41.15 | 39.29 | 40.95 | -1.28% | 2.16 | 2.38% |
| 2025-10-10 | 42.63 | 43.10 | 41.38 | 41.48 | -3.08% | 2.71 | 2.87% |
| 2025-10-09 | 42.10 | 43.21 | 41.90 | 42.80 | +0.87% | 2.93 | 3.06% |
| 2025-09-30 | 41.81 | 42.75 | 41.61 | 42.43 | +1.48% | 2.47 | 2.59% |
| 2025-09-29 | 41.46 | 42.50 | 41.12 | 41.81 | +0.84% | 2.45 | 2.61% |
| 2025-09-26 | 41.87 | 42.51 | 41.46 | 41.46 | -1.54% | 2.07 | 2.19% |
| 2025-09-25 | 42.00 | 42.98 | 41.70 | 42.11 | +0.10% | 3.27 | 3.42% |
| 2025-09-24 | 40.60 | 42.19 | 40.23 | 42.07 | +3.62% | 3.21 | 3.45% |
| 2025-09-23 | 42.00 | 42.14 | 39.88 | 40.60 | -3.38% | 3.62 | 3.95% |
| 2025-09-22 | 42.73 | 43.01 | 41.61 | 42.02 | -1.68% | 3.32 | 3.52% |
| 2025-09-19 | 43.64 | 43.92 | 42.65 | 42.74 | -2.04% | 2.83 | 2.92% |
| 2025-09-18 | 45.02 | 45.02 | 43.40 | 43.63 | -3.22% | 4.77 | 4.81% |
| 2025-09-17 | 44.69 | 45.70 | 44.17 | 45.08 | +0.60% | 3.67 | 3.62% |