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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 46.27 | 47.05 | 44.25 | 44.81 | -2.40% | 5.80 | 5.74% |
| 2025-09-15 | 45.63 | 48.19 | 45.63 | 45.91 | +1.35% | 5.33 | 5.06% |
| 2025-09-12 | 45.96 | 46.47 | 45.20 | 45.30 | -1.31% | 3.20 | 3.11% |
| 2025-09-11 | 45.50 | 45.98 | 44.98 | 45.90 | +0.57% | 2.82 | 2.75% |
| 2025-09-10 | 45.60 | 45.90 | 44.80 | 45.64 | -0.95% | 3.73 | 3.66% |
| 2025-09-09 | 47.63 | 48.22 | 46.00 | 46.08 | -4.22% | 5.28 | 4.99% |
| 2025-09-08 | 48.00 | 48.58 | 47.19 | 48.11 | +0.23% | 6.25 | 5.81% |
| 2025-09-05 | 46.00 | 48.12 | 45.68 | 48.00 | +3.90% | 8.94 | 8.37% |
| 2025-09-04 | 45.15 | 47.50 | 45.15 | 46.20 | +2.39% | 7.38 | 7.06% |
| 2025-09-03 | 45.26 | 46.63 | 45.07 | 45.12 | -0.27% | 4.00 | 3.89% |
| 2025-09-02 | 46.21 | 47.15 | 45.04 | 45.24 | -2.50% | 4.11 | 3.97% |
| 2025-09-01 | 46.04 | 46.47 | 45.40 | 46.40 | +0.02% | 3.63 | 3.52% |
| 2025-08-29 | 46.20 | 47.28 | 45.71 | 46.39 | +0.37% | 3.94 | 3.78% |
| 2025-08-28 | 45.71 | 46.85 | 44.83 | 46.22 | +0.35% | 5.34 | 5.17% |
| 2025-08-27 | 47.02 | 48.20 | 46.00 | 46.06 | -2.74% | 4.25 | 4.00% |
| 2025-08-26 | 49.00 | 49.01 | 47.20 | 47.36 | -4.67% | 6.27 | 5.80% |
| 2025-08-25 | 48.20 | 50.10 | 47.70 | 49.68 | +3.05% | 7.13 | 6.49% |
| 2025-08-22 | 48.00 | 48.68 | 47.61 | 48.21 | -0.04% | 5.31 | 4.91% |
| 2025-08-21 | 47.38 | 49.20 | 46.86 | 48.23 | +0.73% | 6.85 | 6.33% |
| 2025-08-20 | 48.01 | 49.45 | 47.01 | 47.88 | +0.04% | 6.24 | 5.82% |