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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 21.34 | 22.26 | 21.34 | 22.17 | +4.25% | 0.37 | 1.74% |
| 2025-06-23 | 20.66 | 21.30 | 20.66 | 21.27 | +2.29% | 0.17 | 0.83% |
| 2025-06-20 | 21.09 | 21.40 | 20.74 | 20.79 | -1.41% | 0.22 | 1.06% |
| 2025-06-19 | 21.55 | 21.90 | 21.01 | 21.09 | -1.67% | 0.30 | 1.44% |
| 2025-06-18 | 21.45 | 21.55 | 21.09 | 21.45 | -0.42% | 0.18 | 0.88% |
| 2025-06-17 | 21.64 | 21.95 | 21.43 | 21.53 | -0.50% | 0.25 | 1.20% |
| 2025-06-16 | 21.73 | 22.05 | 21.55 | 21.64 | +0.05% | 0.24 | 1.15% |
| 2025-06-13 | 22.40 | 22.49 | 21.57 | 21.63 | -4.14% | 0.37 | 1.76% |
| 2025-06-12 | 22.26 | 22.73 | 21.95 | 22.57 | +0.89% | 0.41 | 1.88% |
| 2025-06-11 | 21.75 | 22.81 | 21.75 | 22.37 | +2.83% | 0.44 | 2.02% |
| 2025-06-10 | 22.11 | 22.20 | 21.50 | 21.75 | -1.79% | 0.25 | 1.16% |
| 2025-06-09 | 21.96 | 22.17 | 21.75 | 22.15 | +1.32% | 0.26 | 1.21% |
| 2025-06-06 | 21.87 | 21.95 | 21.55 | 21.86 | -0.18% | 0.19 | 0.91% |
| 2025-06-05 | 22.08 | 22.21 | 21.68 | 21.90 | -0.59% | 0.31 | 1.44% |
| 2025-06-04 | 22.09 | 22.21 | 21.87 | 22.03 | +0.09% | 0.17 | 0.78% |
| 2025-06-03 | 21.90 | 22.32 | 21.68 | 22.01 | +0.18% | 0.21 | 0.99% |
| 2025-05-30 | 22.80 | 22.80 | 21.97 | 21.97 | -3.57% | 0.26 | 1.19% |
| 2025-05-29 | 21.97 | 22.83 | 21.93 | 22.79 | +3.38% | 0.35 | 1.58% |
| 2025-05-28 | 22.43 | 22.70 | 21.94 | 22.04 | -1.03% | 0.21 | 0.97% |
| 2025-05-27 | 22.44 | 22.75 | 22.02 | 22.27 | -1.15% | 0.24 | 1.14% |