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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 29.79 | 31.20 | 29.01 | 29.48 | -1.07% | 1.41 | 4.87% |
| 2025-11-18 | 29.10 | 30.97 | 28.68 | 29.80 | +2.44% | 2.03 | 7.03% |
| 2025-11-17 | 27.09 | 29.58 | 26.70 | 29.09 | +8.54% | 1.70 | 6.22% |
| 2025-11-14 | 26.35 | 27.20 | 26.20 | 26.80 | +1.09% | 0.42 | 1.64% |
| 2025-11-13 | 26.26 | 26.71 | 26.13 | 26.51 | +1.22% | 0.30 | 1.19% |
| 2025-11-12 | 26.44 | 26.78 | 26.05 | 26.19 | -1.36% | 0.33 | 1.29% |
| 2025-11-11 | 26.48 | 26.77 | 26.11 | 26.55 | +0.91% | 0.38 | 1.48% |
| 2025-11-10 | 26.63 | 26.70 | 26.17 | 26.31 | -0.87% | 0.39 | 1.54% |
| 2025-11-07 | 27.20 | 27.20 | 26.41 | 26.54 | -2.89% | 0.57 | 2.23% |
| 2025-11-06 | 26.94 | 27.35 | 26.70 | 27.33 | +1.45% | 0.31 | 1.20% |
| 2025-11-05 | 26.80 | 27.40 | 26.70 | 26.94 | -0.63% | 0.39 | 1.50% |
| 2025-11-04 | 27.88 | 27.98 | 26.88 | 27.11 | -2.13% | 0.44 | 1.67% |
| 2025-11-03 | 27.61 | 27.90 | 27.06 | 27.70 | +0.29% | 0.45 | 1.70% |
| 2025-10-31 | 26.85 | 27.80 | 26.58 | 27.62 | +3.83% | 0.57 | 2.15% |
| 2025-10-30 | 27.10 | 27.10 | 26.56 | 26.60 | -1.95% | 0.39 | 1.51% |
| 2025-10-29 | 27.70 | 27.92 | 26.67 | 27.13 | -3.07% | 0.67 | 2.56% |
| 2025-10-28 | 28.65 | 28.80 | 27.66 | 27.99 | -2.81% | 0.75 | 2.77% |
| 2025-10-27 | 29.10 | 29.58 | 28.60 | 28.80 | +0.73% | 0.73 | 2.60% |
| 2025-10-24 | 27.40 | 29.11 | 27.23 | 28.59 | +4.15% | 0.79 | 2.91% |
| 2025-10-23 | 27.60 | 27.60 | 26.98 | 27.45 | -1.33% | 0.49 | 1.87% |