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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 45.71 | 47.65 | 44.94 | 46.65 | +1.61% | 1.39 | 2.68% |
| 2026-04-20 | 45.81 | 46.50 | 43.79 | 45.91 | -0.04% | 1.82 | 3.62% |
| 2026-04-17 | 44.96 | 46.58 | 44.50 | 45.93 | +2.66% | 1.58 | 3.11% |
| 2026-04-16 | 43.49 | 45.43 | 42.99 | 44.74 | +2.85% | 1.31 | 2.65% |
| 2026-04-15 | 43.96 | 44.63 | 43.25 | 43.50 | -1.05% | 1.11 | 2.28% |
| 2026-04-14 | 43.00 | 44.99 | 42.71 | 43.96 | +2.59% | 1.48 | 3.04% |
| 2026-04-13 | 45.13 | 45.13 | 42.20 | 42.85 | -5.05% | 1.96 | 4.10% |
| 2026-04-10 | 43.83 | 45.50 | 43.60 | 45.13 | +4.15% | 2.17 | 4.36% |
| 2026-04-09 | 41.95 | 44.20 | 40.88 | 43.33 | +2.80% | 2.65 | 5.55% |
| 2026-04-08 | 37.24 | 42.33 | 37.24 | 42.15 | +15.32% | 3.90 | 8.67% |
| 2026-04-07 | 36.99 | 37.20 | 36.12 | 36.55 | +1.25% | 0.96 | 2.35% |
| 2026-04-03 | 38.88 | 38.91 | 35.30 | 36.10 | -6.57% | 2.60 | 6.42% |
| 2026-04-02 | 38.85 | 39.35 | 38.28 | 38.64 | -1.18% | 1.01 | 2.35% |
| 2026-04-01 | 37.03 | 39.48 | 37.03 | 39.10 | +8.16% | 1.85 | 4.34% |
| 2026-03-31 | 37.00 | 37.03 | 36.00 | 36.15 | -2.30% | 0.62 | 1.53% |
| 2026-03-30 | 37.00 | 37.77 | 36.10 | 37.00 | -0.91% | 0.64 | 1.55% |
| 2026-03-27 | 38.02 | 38.33 | 37.30 | 37.34 | -2.81% | 0.91 | 2.17% |
| 2026-03-26 | 39.97 | 40.03 | 38.30 | 38.42 | -3.25% | 0.84 | 1.93% |
| 2026-03-25 | 39.39 | 40.98 | 38.71 | 39.71 | +2.21% | 1.39 | 3.11% |
| 2026-03-24 | 36.97 | 39.01 | 36.46 | 38.85 | +7.02% | 1.20 | 2.84% |