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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 39.98 | 41.28 | 39.31 | 40.98 | +2.50% | 2.01 | 4.60% |
| 2026-01-15 | 38.65 | 41.20 | 38.60 | 39.98 | +2.12% | 2.16 | 5.01% |
| 2026-01-14 | 38.20 | 40.31 | 38.05 | 39.15 | +0.64% | 2.46 | 5.84% |
| 2026-01-13 | 38.69 | 41.22 | 38.40 | 38.90 | +1.09% | 2.51 | 5.86% |
| 2026-01-12 | 39.00 | 39.30 | 38.04 | 38.48 | -0.82% | 1.63 | 3.92% |
| 2026-01-09 | 39.17 | 39.52 | 38.18 | 38.80 | -0.61% | 1.71 | 4.12% |
| 2026-01-08 | 38.13 | 39.74 | 37.81 | 39.04 | +2.41% | 2.02 | 4.79% |
| 2026-01-07 | 38.21 | 38.97 | 37.55 | 38.12 | -1.24% | 1.93 | 4.69% |
| 2026-01-06 | 39.58 | 40.43 | 38.48 | 38.60 | -3.43% | 2.54 | 6.06% |
| 2026-01-05 | 38.14 | 40.99 | 38.00 | 39.97 | +4.33% | 3.55 | 8.31% |
| 2025-12-31 | 38.40 | 39.47 | 37.48 | 38.31 | -0.31% | 3.08 | 8.00% |
| 2025-12-30 | 35.85 | 40.00 | 35.40 | 38.43 | +6.13% | 4.57 | 11.86% |
| 2025-12-29 | 35.93 | 36.65 | 35.00 | 36.21 | -0.25% | 2.57 | 7.12% |
| 2025-12-26 | 34.11 | 36.89 | 33.77 | 36.30 | +6.14% | 4.18 | 11.62% |
| 2025-12-25 | 32.52 | 34.96 | 32.52 | 34.20 | -0.58% | 4.21 | 12.45% |
| 2025-12-24 | 29.10 | 35.16 | 29.10 | 34.40 | +15.24% | 5.16 | 15.92% |
| 2025-12-23 | 30.67 | 30.71 | 29.61 | 29.85 | -5.81% | 2.53 | 8.41% |
| 2025-12-22 | 33.88 | 33.92 | 31.48 | 31.69 | -8.94% | 3.78 | 11.60% |
| 2025-12-19 | 35.87 | 36.22 | 33.38 | 34.80 | -6.45% | 4.85 | 14.35% |
| 2025-12-18 | 35.68 | 39.37 | 35.36 | 37.20 | +9.80% | 5.50 | 15.18% |