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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 23.68 | 23.89 | 23.30 | 23.51 | -0.63% | 0.33 | 1.44% |
| 2025-07-21 | 23.60 | 23.73 | 23.43 | 23.66 | +0.47% | 0.31 | 1.35% |
| 2025-07-18 | 23.46 | 23.76 | 23.24 | 23.55 | +0.86% | 0.36 | 1.57% |
| 2025-07-17 | 23.43 | 23.50 | 23.21 | 23.35 | -0.04% | 0.18 | 0.81% |
| 2025-07-16 | 23.12 | 23.39 | 22.97 | 23.36 | +1.08% | 0.22 | 0.98% |
| 2025-07-15 | 23.17 | 23.41 | 22.81 | 23.11 | -0.82% | 0.27 | 1.24% |
| 2025-07-14 | 23.02 | 23.43 | 22.90 | 23.30 | +1.26% | 0.31 | 1.37% |
| 2025-07-11 | 22.92 | 23.08 | 22.77 | 23.01 | +0.13% | 0.24 | 1.08% |
| 2025-07-10 | 22.99 | 23.02 | 22.75 | 22.98 | -0.22% | 0.26 | 1.19% |
| 2025-07-09 | 22.96 | 23.21 | 22.76 | 23.03 | +0.30% | 0.27 | 1.24% |
| 2025-07-08 | 22.68 | 22.97 | 22.56 | 22.96 | +1.50% | 0.33 | 1.49% |
| 2025-07-07 | 22.40 | 22.64 | 22.21 | 22.62 | +1.30% | 0.20 | 0.94% |
| 2025-07-04 | 22.79 | 22.79 | 22.22 | 22.33 | -1.33% | 0.23 | 1.06% |
| 2025-07-03 | 22.33 | 22.78 | 22.27 | 22.63 | +1.75% | 0.29 | 1.33% |
| 2025-07-02 | 22.43 | 22.51 | 22.03 | 22.24 | -0.22% | 0.34 | 1.58% |
| 2025-07-01 | 22.51 | 22.72 | 21.95 | 22.29 | -1.06% | 0.44 | 2.03% |
| 2025-06-30 | 22.45 | 22.57 | 22.18 | 22.53 | +0.93% | 0.27 | 1.25% |
| 2025-06-27 | 22.64 | 23.20 | 22.15 | 22.32 | +0.58% | 0.37 | 1.68% |
| 2025-06-26 | 22.21 | 22.41 | 22.05 | 22.19 | -0.09% | 0.29 | 1.34% |
| 2025-06-25 | 22.17 | 22.36 | 21.93 | 22.21 | +0.18% | 0.31 | 1.45% |