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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 27.48 | 30.49 | 27.40 | 29.62 | +7.83% | 2.06 | 7.37% |
| 2025-09-15 | 27.30 | 28.29 | 27.16 | 27.47 | -0.29% | 0.83 | 3.11% |
| 2025-09-12 | 27.94 | 28.15 | 27.25 | 27.55 | -1.36% | 1.06 | 3.98% |
| 2025-09-11 | 27.58 | 28.30 | 26.66 | 27.93 | +1.42% | 1.61 | 6.02% |
| 2025-09-10 | 27.79 | 29.08 | 27.26 | 27.54 | -0.94% | 2.54 | 9.39% |
| 2025-09-09 | 27.07 | 28.28 | 26.73 | 27.80 | +3.04% | 2.90 | 10.93% |
| 2025-09-08 | 24.51 | 27.61 | 24.47 | 26.98 | +9.81% | 2.44 | 9.61% |
| 2025-09-05 | 24.19 | 24.58 | 23.95 | 24.57 | +1.91% | 0.42 | 1.78% |
| 2025-09-04 | 24.40 | 24.93 | 23.71 | 24.11 | -0.90% | 0.86 | 3.64% |
| 2025-09-03 | 25.27 | 25.39 | 24.25 | 24.33 | -3.57% | 0.57 | 2.37% |
| 2025-09-02 | 25.39 | 25.58 | 24.42 | 25.23 | -1.02% | 0.79 | 3.27% |
| 2025-09-01 | 26.04 | 26.18 | 25.34 | 25.49 | -2.34% | 0.80 | 3.26% |
| 2025-08-29 | 25.53 | 26.92 | 25.27 | 26.10 | +1.95% | 1.29 | 5.13% |
| 2025-08-28 | 26.08 | 26.50 | 24.81 | 25.60 | -1.92% | 1.21 | 4.90% |
| 2025-08-27 | 27.00 | 27.27 | 26.02 | 26.10 | -2.94% | 1.06 | 4.13% |
| 2025-08-26 | 27.01 | 27.30 | 26.73 | 26.89 | -0.41% | 0.96 | 3.68% |
| 2025-08-25 | 27.46 | 27.67 | 26.68 | 27.00 | -1.64% | 1.37 | 5.26% |
| 2025-08-22 | 27.80 | 28.24 | 27.21 | 27.45 | -1.08% | 1.21 | 4.57% |
| 2025-08-21 | 28.53 | 28.64 | 27.32 | 27.75 | -2.70% | 1.77 | 6.64% |
| 2025-08-20 | 29.40 | 29.56 | 27.93 | 28.52 | -5.56% | 2.44 | 8.93% |