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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 39.97 | 40.37 | 39.25 | 39.46 | -1.37% | 0.88 | 2.01% |
| 2026-02-12 | 39.65 | 41.18 | 39.12 | 40.01 | +1.04% | 1.54 | 3.44% |
| 2026-02-11 | 40.50 | 40.74 | 39.58 | 39.60 | -2.39% | 0.99 | 2.21% |
| 2026-02-10 | 40.10 | 41.00 | 39.78 | 40.57 | +2.42% | 1.29 | 2.87% |
| 2026-02-09 | 39.14 | 39.61 | 38.10 | 39.61 | +3.10% | 1.02 | 2.35% |
| 2026-02-06 | 36.61 | 39.58 | 36.36 | 38.42 | +5.00% | 1.44 | 3.38% |
| 2026-02-05 | 37.04 | 37.27 | 36.26 | 36.59 | -1.45% | 0.79 | 1.93% |
| 2026-02-04 | 38.61 | 39.00 | 36.63 | 37.13 | -3.83% | 1.12 | 2.70% |
| 2026-02-03 | 38.03 | 39.13 | 37.28 | 38.61 | +3.96% | 1.39 | 3.28% |
| 2026-02-02 | 39.31 | 39.68 | 37.07 | 37.14 | -7.15% | 2.03 | 4.81% |
| 2026-01-30 | 39.39 | 42.00 | 39.15 | 40.00 | +1.55% | 2.15 | 4.80% |
| 2026-01-29 | 43.82 | 43.83 | 38.88 | 39.39 | -10.11% | 3.13 | 6.90% |
| 2026-01-28 | 44.88 | 46.12 | 43.50 | 43.82 | -0.63% | 2.28 | 4.60% |
| 2026-01-27 | 42.00 | 45.95 | 40.58 | 44.10 | +5.76% | 3.70 | 7.92% |
| 2026-01-26 | 41.50 | 42.80 | 40.76 | 41.70 | 0.00% | 1.55 | 3.45% |
| 2026-01-23 | 42.35 | 42.45 | 40.74 | 41.70 | -1.67% | 1.81 | 4.04% |
| 2026-01-22 | 41.31 | 43.60 | 41.31 | 42.41 | +1.73% | 1.59 | 3.48% |
| 2026-01-21 | 39.11 | 41.98 | 38.92 | 41.69 | +6.27% | 1.81 | 4.12% |
| 2026-01-20 | 39.71 | 40.70 | 38.73 | 39.23 | -1.68% | 1.70 | 3.98% |
| 2026-01-19 | 41.11 | 43.50 | 39.50 | 39.90 | -2.64% | 2.84 | 6.38% |