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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 28.66 | 31.55 | 27.85 | 30.20 | +7.47% | 4.60 | 16.30% |
| 2025-08-18 | 25.16 | 28.68 | 24.98 | 28.10 | +12.54% | 3.89 | 14.84% |
| 2025-08-15 | 24.90 | 25.24 | 24.76 | 24.97 | +0.12% | 1.09 | 4.53% |
| 2025-08-14 | 26.55 | 26.89 | 24.80 | 24.94 | -7.42% | 2.22 | 9.03% |
| 2025-08-13 | 25.80 | 27.68 | 25.45 | 26.94 | +6.95% | 3.09 | 12.03% |
| 2025-08-12 | 25.14 | 25.88 | 24.90 | 25.19 | +0.64% | 0.65 | 2.69% |
| 2025-08-11 | 24.62 | 25.78 | 24.51 | 25.03 | +2.16% | 0.74 | 3.03% |
| 2025-08-08 | 24.29 | 24.54 | 24.18 | 24.50 | +0.20% | 0.27 | 1.16% |
| 2025-08-07 | 24.68 | 24.68 | 24.21 | 24.45 | +0.08% | 0.34 | 1.44% |
| 2025-08-06 | 24.59 | 24.68 | 24.28 | 24.43 | -0.33% | 0.37 | 1.58% |
| 2025-08-05 | 24.36 | 24.55 | 24.17 | 24.51 | +1.49% | 0.34 | 1.47% |
| 2025-08-04 | 23.70 | 24.18 | 23.45 | 24.15 | +1.34% | 0.31 | 1.34% |
| 2025-08-01 | 23.54 | 23.85 | 23.33 | 23.83 | +1.71% | 0.34 | 1.48% |
| 2025-07-31 | 23.65 | 23.92 | 23.23 | 23.43 | -1.35% | 0.32 | 1.42% |
| 2025-07-30 | 24.04 | 24.04 | 23.51 | 23.75 | -0.88% | 0.26 | 1.13% |
| 2025-07-29 | 23.99 | 24.27 | 23.68 | 23.96 | -0.37% | 0.27 | 1.16% |
| 2025-07-28 | 23.73 | 24.06 | 23.73 | 24.05 | +1.26% | 0.33 | 1.42% |
| 2025-07-25 | 23.77 | 23.77 | 23.52 | 23.75 | +0.51% | 0.28 | 1.22% |
| 2025-07-24 | 23.41 | 23.75 | 23.21 | 23.63 | +0.98% | 0.28 | 1.24% |
| 2025-07-23 | 23.61 | 23.63 | 23.27 | 23.40 | -0.47% | 0.32 | 1.41% |