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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 27.39 | 27.98 | 27.04 | 27.82 | +1.42% | 0.58 | 2.17% |
| 2025-10-21 | 27.05 | 27.64 | 26.80 | 27.43 | +1.86% | 0.41 | 1.56% |
| 2025-10-20 | 26.93 | 27.51 | 26.65 | 26.93 | +1.20% | 0.41 | 1.59% |
| 2025-10-17 | 27.68 | 27.68 | 26.53 | 26.61 | -3.76% | 0.43 | 1.64% |
| 2025-10-16 | 28.16 | 28.16 | 27.36 | 27.65 | -2.05% | 0.53 | 1.97% |
| 2025-10-15 | 27.00 | 28.27 | 26.86 | 28.23 | +4.56% | 0.70 | 2.64% |
| 2025-10-14 | 27.13 | 28.44 | 26.81 | 27.00 | -1.75% | 0.81 | 3.06% |
| 2025-10-13 | 25.22 | 27.63 | 25.22 | 27.48 | -2.73% | 1.17 | 4.52% |
| 2025-10-10 | 29.05 | 29.47 | 28.15 | 28.25 | -3.12% | 0.77 | 2.81% |
| 2025-10-09 | 30.00 | 30.00 | 28.95 | 29.16 | -1.79% | 0.91 | 3.21% |
| 2025-09-30 | 31.87 | 31.87 | 29.56 | 29.69 | -4.53% | 1.22 | 4.17% |
| 2025-09-29 | 30.69 | 32.01 | 30.31 | 31.10 | -0.10% | 1.68 | 5.59% |
| 2025-09-26 | 30.13 | 31.45 | 29.92 | 31.13 | +1.47% | 1.72 | 5.77% |
| 2025-09-25 | 32.50 | 32.51 | 30.54 | 30.68 | -5.28% | 1.46 | 4.82% |
| 2025-09-24 | 34.00 | 34.00 | 31.41 | 32.39 | -4.59% | 2.67 | 8.57% |
| 2025-09-23 | 31.53 | 34.99 | 30.78 | 33.95 | +8.33% | 3.71 | 11.46% |
| 2025-09-22 | 28.48 | 31.58 | 28.39 | 31.34 | +11.10% | 2.15 | 7.40% |
| 2025-09-19 | 28.60 | 28.78 | 27.51 | 28.21 | -0.49% | 1.43 | 5.25% |
| 2025-09-18 | 29.28 | 31.35 | 28.10 | 28.35 | -3.14% | 1.81 | 6.34% |
| 2025-09-17 | 29.65 | 29.99 | 28.46 | 29.27 | -1.18% | 1.40 | 4.99% |