金钟股份 sz.301133
47.53
+3.85%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 45.78 | 48.17 | 45.08 | 47.53 | +3.85% | 1.15 | 2.21% |
| 2026-05-21 | 47.39 | 48.54 | 45.77 | 45.77 | -3.34% | 1.13 | 2.16% |
| 2026-05-20 | 45.83 | 47.76 | 45.19 | 47.35 | +3.27% | 1.43 | 2.76% |
| 2026-05-19 | 44.78 | 47.41 | 42.20 | 45.85 | +2.00% | 2.19 | 4.43% |
| 2026-05-18 | 46.92 | 47.02 | 44.68 | 44.95 | -4.67% | 1.72 | 3.40% |
| 2026-05-15 | 47.35 | 48.57 | 46.58 | 47.15 | -0.40% | 1.19 | 2.26% |
| 2026-05-14 | 49.30 | 49.32 | 46.85 | 47.34 | -3.45% | 1.01 | 1.90% |
| 2026-05-13 | 48.41 | 50.50 | 48.00 | 49.03 | +1.41% | 1.04 | 1.89% |
| 2026-05-12 | 48.50 | 49.20 | 46.81 | 48.35 | -0.72% | 1.63 | 3.05% |
| 2026-05-11 | 49.44 | 49.58 | 47.88 | 48.70 | -1.00% | 1.36 | 2.51% |
| 2026-05-08 | 47.77 | 50.79 | 47.19 | 49.19 | +2.97% | 1.75 | 3.20% |
| 2026-05-07 | 47.54 | 49.00 | 47.11 | 47.77 | +0.99% | 1.23 | 2.31% |
| 2026-05-06 | 46.67 | 47.30 | 45.80 | 47.30 | +1.94% | 1.35 | 2.60% |
| 2026-04-30 | 45.39 | 46.65 | 44.68 | 46.40 | +1.75% | 1.55 | 3.06% |
| 2026-04-29 | 44.33 | 46.27 | 43.87 | 45.60 | +2.86% | 1.30 | 2.59% |
| 2026-04-28 | 46.00 | 46.88 | 44.22 | 44.33 | -4.32% | 1.66 | 3.33% |
| 2026-04-27 | 46.80 | 47.80 | 46.18 | 46.33 | -0.19% | 1.42 | 2.73% |
| 2026-04-24 | 46.29 | 47.69 | 44.90 | 46.42 | +0.28% | 1.07 | 2.07% |
| 2026-04-23 | 47.42 | 47.70 | 45.50 | 46.29 | -1.91% | 1.47 | 2.84% |
| 2026-04-22 | 46.32 | 47.90 | 45.80 | 47.19 | +1.16% | 1.40 | 2.68% |