坚朗五金(002791)股票行情
坚朗五金(002791)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 22.21 | 22.09 | -0.07 | -0.32% | 21.98 | 22.46 | 39621 | 8759.42 | 2.07% |
| 2025-07-31 | 22.75 | 22.16 | -0.68 | -2.98% | 22.07 | 22.80 | 65832 | 14699.64 | 3.44% |
| 2025-07-30 | 23.07 | 22.84 | -0.29 | -1.25% | 22.75 | 23.24 | 50746 | 11668.37 | 2.65% |
| 2025-07-29 | 23.03 | 23.13 | 0.08 | 0.35% | 22.90 | 23.29 | 50783 | 11712.29 | 2.65% |
| 2025-07-28 | 23.05 | 23.05 | -0.03 | -0.13% | 22.74 | 23.19 | 60382 | 13900.02 | 3.16% |
| 2025-07-25 | 22.89 | 23.08 | 0.16 | 0.70% | 22.60 | 23.55 | 90428 | 20953.71 | 4.73% |
| 2025-07-24 | 22.47 | 22.92 | 0.44 | 1.96% | 22.31 | 22.98 | 71108 | 16165.73 | 3.72% |
| 2025-07-23 | 22.80 | 22.48 | -0.27 | -1.19% | 22.48 | 22.98 | 81793 | 18589.41 | 4.28% |
| 2025-07-22 | 22.36 | 22.75 | 0.46 | 2.06% | 22.14 | 22.76 | 98114 | 22085.76 | 5.13% |
| 2025-07-21 | 21.87 | 22.29 | 0.50 | 2.29% | 21.85 | 22.38 | 74997 | 16632.56 | 3.92% |
| 2025-07-18 | 21.75 | 21.79 | 0.06 | 0.28% | 21.69 | 21.80 | 28245 | 6142.75 | 1.48% |
| 2025-07-17 | 21.73 | 21.73 | -0.01 | -0.05% | 21.64 | 21.76 | 31228 | 6774.80 | 1.63% |
| 2025-07-16 | 21.72 | 21.74 | 0.03 | 0.14% | 21.61 | 21.80 | 33065 | 7177.50 | 1.73% |
| 2025-07-15 | 22.01 | 21.71 | -0.48 | -2.16% | 21.51 | 22.02 | 53581 | 11652.68 | 2.80% |
| 2025-07-14 | 22.32 | 22.19 | -0.11 | -0.49% | 22.11 | 22.50 | 41393 | 9212.71 | 2.16% |
| 2025-07-11 | 22.48 | 22.30 | -0.14 | -0.62% | 22.20 | 22.53 | 57407 | 12821.14 | 3.00% |
| 2025-07-10 | 21.63 | 22.44 | 0.72 | 3.31% | 21.61 | 22.75 | 104157 | 23119.24 | 5.45% |
| 2025-07-09 | 21.45 | 21.72 | 0.21 | 0.98% | 21.45 | 21.87 | 46420 | 10073.76 | 2.43% |
| 2025-07-08 | 21.29 | 21.51 | 0.20 | 0.94% | 21.26 | 21.77 | 63505 | 13659.75 | 3.32% |
| 2025-07-07 | 21.26 | 21.31 | 0.05 | 0.24% | 21.24 | 21.46 | 33483 | 7158.90 | 1.75% |
| 2025-07-04 | 21.42 | 21.26 | -0.16 | -0.75% | 21.18 | 21.47 | 36909 | 7882.25 | 1.93% |
| 2025-07-03 | 21.41 | 21.42 | 0.04 | 0.19% | 21.41 | 21.58 | 29452 | 6323.43 | 1.54% |
| 2025-07-02 | 21.33 | 21.38 | 0.10 | 0.47% | 21.25 | 21.38 | 34488 | 7353.56 | 1.80% |
| 2025-07-01 | 21.39 | 21.28 | -0.12 | -0.56% | 21.15 | 21.40 | 25411 | 5400.62 | 1.33% |
| 2025-06-30 | 21.29 | 21.40 | 0.16 | 0.75% | 21.17 | 21.43 | 27346 | 5831.01 | 1.43% |
| 2025-06-27 | 21.27 | 21.24 | 0.03 | 0.14% | 21.19 | 21.43 | 32726 | 6968.25 | 1.71% |
| 2025-06-26 | 21.30 | 21.21 | -0.12 | -0.56% | 21.17 | 21.37 | 26480 | 5632.79 | 1.38% |
| 2025-06-25 | 21.28 | 21.33 | 0.10 | 0.47% | 21.10 | 21.35 | 28163 | 5982.21 | 1.47% |
| 2025-06-24 | 20.99 | 21.23 | 0.31 | 1.48% | 20.93 | 21.25 | 26104 | 5524.79 | 1.36% |
| 2025-06-23 | 20.68 | 20.92 | 0.11 | 0.53% | 20.57 | 20.95 | 18118 | 3773.22 | 0.95% |
| 2025-06-20 | 20.87 | 20.81 | -0.10 | -0.48% | 20.81 | 21.19 | 20408 | 4277.14 | 1.07% |
| 2025-06-19 | 21.11 | 20.91 | -0.27 | -1.27% | 20.82 | 21.24 | 32148 | 6755.27 | 1.68% |
| 2025-06-18 | 21.75 | 21.18 | -0.59 | -2.71% | 21.10 | 21.75 | 52890 | 11248.78 | 2.77% |
| 2025-06-17 | 21.55 | 21.77 | 0.13 | 0.60% | 21.49 | 21.77 | 23467 | 5086.40 | 1.23% |
| 2025-06-16 | 21.52 | 21.64 | 0.14 | 0.65% | 21.39 | 21.75 | 28874 | 6228.72 | 1.51% |
| 2025-06-13 | 22.23 | 21.50 | -0.75 | -3.37% | 21.41 | 22.23 | 61129 | 13319.62 | 3.20% |
| 2025-06-12 | 22.29 | 22.25 | -0.04 | -0.18% | 22.12 | 22.33 | 28426 | 6310.33 | 1.49% |
| 2025-06-11 | 22.12 | 22.29 | 0.13 | 0.59% | 22.12 | 22.37 | 30164 | 6724.83 | 1.58% |
| 2025-06-10 | 22.28 | 22.16 | -0.14 | -0.63% | 21.87 | 22.43 | 33573 | 7452.90 | 1.76% |
| 2025-06-09 | 22.10 | 22.30 | 0.12 | 0.54% | 22.03 | 22.35 | 30036 | 6687.81 | 1.57% |
| 2025-06-06 | 22.30 | 22.18 | -0.08 | -0.36% | 22.13 | 22.33 | 16753 | 3718.21 | 0.88% |
| 2025-06-05 | 22.31 | 22.26 | -0.06 | -0.27% | 22.12 | 22.31 | 22967 | 5101.79 | 1.20% |
| 2025-06-04 | 21.89 | 22.32 | 0.38 | 1.73% | 21.89 | 22.34 | 34697 | 7691.69 | 1.81% |
| 2025-06-03 | 21.83 | 21.94 | 0.11 | 0.50% | 21.72 | 21.95 | 24029 | 5255.97 | 1.26% |
| 2025-05-30 | 21.98 | 21.83 | -0.29 | -1.31% | 21.72 | 22.01 | 24993 | 5461.60 | 1.31% |
| 2025-05-29 | 21.60 | 22.12 | 0.47 | 2.17% | 21.60 | 22.16 | 42195 | 9281.29 | 2.21% |
| 2025-05-28 | 21.95 | 21.65 | -0.31 | -1.41% | 21.61 | 21.97 | 23982 | 5212.96 | 1.25% |
| 2025-05-27 | 21.86 | 21.96 | 0.08 | 0.37% | 21.75 | 22.02 | 24881 | 5452.42 | 1.30% |
| 2025-05-26 | 21.70 | 21.88 | 0.18 | 0.83% | 21.58 | 21.88 | 23031 | 5010.28 | 1.20% |
| 2025-05-23 | 22.15 | 21.70 | -0.48 | -2.16% | 21.70 | 22.31 | 44174 | 9715.04 | 2.31% |
| 2025-05-22 | 22.60 | 22.18 | -0.41 | -1.81% | 22.18 | 22.64 | 37610 | 8410.69 | 1.97% |
| 2025-05-21 | 22.80 | 22.59 | -0.15 | -0.66% | 22.47 | 22.83 | 37663 | 8510.44 | 1.97% |
| 2025-05-20 | 22.80 | 22.94 | 0.12 | 0.53% | 22.66 | 22.97 | 33483 | 7654.76 | 1.75% |
| 2025-05-19 | 22.60 | 22.82 | 0.20 | 0.88% | 22.55 | 22.87 | 40289 | 9156.54 | 2.11% |
| 2025-05-16 | 22.60 | 22.62 | 0.01 | 0.04% | 22.33 | 22.71 | 41856 | 9431.03 | 2.19% |
| 2025-05-15 | 23.07 | 22.61 | -0.48 | -2.08% | 22.60 | 23.08 | 39309 | 8955.84 | 2.06% |
| 2025-05-14 | 22.94 | 23.09 | 0.15 | 0.65% | 22.71 | 23.10 | 42220 | 9676.60 | 2.21% |
| 2025-05-13 | 23.45 | 22.94 | -0.16 | -0.69% | 22.86 | 23.45 | 44188 | 10184.38 | 2.31% |
| 2025-05-12 | 23.04 | 23.10 | 0.15 | 0.65% | 22.88 | 23.12 | 34204 | 7877.40 | 1.79% |
| 2025-05-09 | 23.30 | 22.95 | -0.36 | -1.54% | 22.90 | 23.42 | 39909 | 9193.20 | 2.09% |
| 2025-05-08 | 23.43 | 23.31 | -0.18 | -0.77% | 23.16 | 23.43 | 49975 | 11622.08 | 2.61% |
| 2025-05-07 | 23.38 | 23.49 | 0.15 | 0.64% | 23.31 | 24.12 | 77068 | 18204.35 | 4.03% |
| 2025-05-06 | 23.04 | 23.34 | 0.62 | 2.73% | 22.72 | 23.35 | 57303 | 13254.16 | 3.00% |
| 2025-04-30 | 22.76 | 22.72 | 0.08 | 0.35% | 22.52 | 23.25 | 59421 | 13616.04 | 3.11% |
| 2025-04-29 | 22.66 | 22.64 | -0.13 | -0.57% | 22.46 | 22.92 | 61939 | 14050.51 | 3.24% |
| 2025-04-28 | 24.71 | 22.77 | -2.13 | -8.55% | 22.70 | 24.88 | 143688 | 33486.33 | 7.51% |
| 2025-04-25 | 24.51 | 24.90 | 0.22 | 0.89% | 24.34 | 25.46 | 104943 | 26209.88 | 5.49% |
| 2025-04-24 | 24.40 | 24.68 | 0.24 | 0.98% | 24.24 | 24.89 | 77368 | 18998.15 | 4.04% |
| 2025-04-23 | 25.10 | 24.44 | -0.59 | -2.36% | 24.40 | 25.27 | 109742 | 27152.14 | 5.74% |
| 2025-04-22 | 25.31 | 25.03 | -0.27 | -1.07% | 25.01 | 25.46 | 81002 | 20420.37 | 4.23% |
| 2025-04-21 | 26.09 | 25.30 | -0.95 | -3.62% | 25.20 | 26.11 | 122617 | 31217.38 | 6.41% |
| 2025-04-18 | 26.28 | 26.25 | -0.30 | -1.13% | 26.12 | 26.66 | 83707 | 22019.81 | 4.38% |
| 2025-04-17 | 25.85 | 26.55 | 0.65 | 2.51% | 25.41 | 26.85 | 147850 | 39105.27 | 7.73% |
| 2025-04-16 | 26.00 | 25.90 | -0.28 | -1.07% | 25.33 | 26.64 | 135685 | 35278.64 | 7.09% |
| 2025-04-15 | 25.18 | 26.18 | 1.00 | 3.97% | 25.10 | 26.20 | 147856 | 38014.54 | 7.73% |
| 2025-04-14 | 25.14 | 25.18 | 0.03 | 0.12% | 24.84 | 25.50 | 131991 | 33169.48 | 6.90% |
| 2025-04-11 | 25.52 | 25.15 | -0.82 | -3.16% | 25.10 | 26.44 | 140452 | 36222.06 | 7.34% |
| 2025-04-10 | 25.50 | 25.97 | -0.23 | -0.88% | 25.30 | 26.95 | 202363 | 53032.82 | 10.58% |
| 2025-04-09 | 25.10 | 26.20 | 1.25 | 5.01% | 23.84 | 26.91 | 237939 | 60106.37 | 12.44% |
| 2025-04-08 | 23.85 | 24.95 | 1.14 | 4.79% | 23.45 | 24.99 | 198366 | 48465.97 | 10.37% |
深证大盘股票行情在线 K线走势图
