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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 30.48 | 33.94 | 30.47 | 33.88 | +11.19% | 2.60 | 8.20% |
| 2025-12-16 | 32.20 | 32.20 | 30.23 | 30.47 | -3.88% | 0.95 | 3.19% |
| 2025-12-15 | 33.00 | 33.00 | 31.32 | 31.70 | -4.46% | 1.20 | 3.89% |
| 2025-12-12 | 32.40 | 33.90 | 31.90 | 33.18 | +2.31% | 1.39 | 4.35% |
| 2025-12-11 | 33.52 | 34.00 | 32.38 | 32.43 | -3.31% | 0.86 | 2.71% |
| 2025-12-10 | 32.19 | 33.80 | 32.00 | 33.54 | +4.16% | 1.14 | 3.57% |
| 2025-12-09 | 33.32 | 33.49 | 32.17 | 32.20 | -4.51% | 1.00 | 3.19% |
| 2025-12-08 | 32.99 | 34.20 | 32.00 | 33.72 | +1.60% | 1.46 | 4.59% |
| 2025-12-05 | 32.23 | 33.34 | 31.47 | 33.19 | +3.01% | 1.32 | 4.20% |
| 2025-12-04 | 32.42 | 32.56 | 31.31 | 32.22 | +0.81% | 1.13 | 3.65% |
| 2025-12-03 | 32.32 | 32.65 | 31.57 | 31.96 | -1.36% | 1.16 | 3.78% |
| 2025-12-02 | 31.97 | 33.50 | 31.62 | 32.40 | -0.58% | 2.33 | 7.41% |
| 2025-12-01 | 30.50 | 32.77 | 30.08 | 32.59 | +7.17% | 2.44 | 8.10% |
| 2025-11-28 | 29.85 | 31.20 | 29.42 | 30.41 | +1.84% | 1.80 | 6.18% |
| 2025-11-27 | 29.42 | 30.88 | 29.20 | 29.86 | +1.22% | 2.51 | 8.69% |
| 2025-11-26 | 27.94 | 30.18 | 27.82 | 29.50 | +5.62% | 2.25 | 7.94% |
| 2025-11-25 | 28.80 | 29.20 | 27.83 | 27.93 | -2.07% | 0.68 | 2.48% |
| 2025-11-24 | 27.80 | 29.18 | 27.12 | 28.52 | +3.71% | 0.87 | 3.20% |
| 2025-11-21 | 28.64 | 29.30 | 27.00 | 27.50 | -5.04% | 0.88 | 3.24% |
| 2025-11-20 | 29.48 | 29.67 | 28.68 | 28.96 | -1.76% | 0.79 | 2.83% |