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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 37.88 | 38.83 | 36.08 | 36.30 | -6.88% | 1.17 | 2.82% |
| 2026-03-20 | 39.75 | 40.89 | 38.94 | 38.98 | -0.84% | 1.07 | 2.40% |
| 2026-03-19 | 41.17 | 41.94 | 38.80 | 39.31 | -5.35% | 1.31 | 2.95% |
| 2026-03-18 | 41.98 | 42.00 | 40.35 | 41.53 | +1.59% | 1.31 | 2.87% |
| 2026-03-17 | 39.75 | 42.49 | 39.67 | 40.88 | +3.52% | 2.19 | 4.81% |
| 2026-03-16 | 39.00 | 40.00 | 38.83 | 39.49 | +1.20% | 1.08 | 2.46% |
| 2026-03-13 | 38.88 | 40.59 | 38.63 | 39.02 | +0.05% | 1.12 | 2.54% |
| 2026-03-12 | 39.63 | 40.50 | 38.70 | 39.00 | -1.29% | 0.91 | 2.07% |
| 2026-03-11 | 39.92 | 40.79 | 39.11 | 39.51 | -1.03% | 1.41 | 3.17% |
| 2026-03-10 | 38.66 | 40.36 | 38.26 | 39.92 | +4.94% | 1.43 | 3.24% |
| 2026-03-09 | 38.66 | 38.79 | 37.04 | 38.04 | -1.58% | 1.03 | 2.44% |
| 2026-03-06 | 37.04 | 38.87 | 36.53 | 38.65 | +4.35% | 0.92 | 2.18% |
| 2026-03-05 | 37.40 | 37.88 | 36.39 | 37.04 | +1.81% | 0.75 | 1.82% |
| 2026-03-04 | 36.74 | 37.43 | 35.91 | 36.38 | -2.02% | 0.86 | 2.13% |
| 2026-03-03 | 39.04 | 39.56 | 36.99 | 37.13 | -5.18% | 1.14 | 2.70% |
| 2026-03-02 | 38.30 | 40.98 | 37.52 | 39.16 | +1.24% | 1.60 | 3.63% |
| 2026-02-27 | 38.99 | 39.07 | 38.16 | 38.68 | -0.90% | 0.68 | 1.60% |
| 2026-02-26 | 38.64 | 39.49 | 38.00 | 39.03 | +1.69% | 0.76 | 1.77% |
| 2026-02-25 | 38.66 | 38.88 | 38.00 | 38.38 | -0.72% | 0.70 | 1.65% |
| 2026-02-24 | 39.77 | 40.23 | 38.51 | 38.66 | -2.03% | 0.91 | 2.10% |