坚朗五金 (002791) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-07-24	13.96	13.39	-0.63	-4.49%	13.37	14.03	36863	5033	1.69%
2026-07-23	13.83	14.02	0.08	0.57%	13.58	14.06	37543	5191	1.72%
2026-07-22	13.86	13.94	0.12	0.87%	13.70	14.35	49115	6886	2.26%
2026-07-21	14.19	13.82	-0.22	-1.57%	13.75	14.37	51992	7281	2.39%
2026-07-20	14.38	14.04	-0.31	-2.16%	13.89	14.62	44836	6386	2.06%
2026-07-17	15.10	14.35	-0.64	-4.27%	14.25	15.14	47324	6938	2.17%
2026-07-16	14.86	14.99	0.00	0.00%	14.67	15.06	52516	7805	2.41%
2026-07-15	13.97	14.99	0.82	5.79%	13.85	15.35	93889	13932	4.31%
2026-07-14	14.28	14.17	-0.29	-2.01%	14.02	14.47	50933	7224	2.34%
2026-07-13	15.00	14.46	-0.71	-4.68%	14.25	15.31	65409	9534	3.00%
2026-07-10	14.44	15.17	0.58	3.98%	14.05	15.65	106792	15862	4.91%
2026-07-09	14.76	14.59	-0.42	-2.80%	14.37	15.60	130206	19597	5.98%
2026-07-08	14.31	15.01	0.62	4.31%	13.80	15.28	135672	19724	6.23%
2026-07-07	13.75	14.39	0.59	4.28%	13.38	14.53	85465	11930	3.93%
2026-07-06	13.62	13.80	0.09	0.66%	13.61	13.96	47012	6488	2.16%
2026-07-03	13.48	13.71	0.23	1.71%	13.45	13.84	45513	6214	2.09%
2026-07-02	13.52	13.48	-0.02	-0.15%	13.41	13.79	43188	5861	1.98%
2026-07-01	13.10	13.50	0.40	3.05%	12.97	13.66	58552	7831	2.69%
2026-06-30	13.36	13.10	-0.26	-1.95%	12.97	13.37	43242	5668	1.99%
2026-06-29	13.10	13.36	0.26	1.98%	12.75	13.49	62494	8250	2.87%
2026-06-26	13.38	13.10	-0.39	-2.89%	13.10	13.50	40349	5356	1.85%
2026-06-25	13.48	13.49	-0.04	-0.30%	13.24	13.75	47441	6405	2.18%
2026-06-24	14.21	13.53	-0.67	-4.72%	13.45	14.22	57132	7791	2.62%
2026-06-23	14.00	14.20	0.05	0.35%	14.00	14.45	48227	6881	2.22%
2026-06-22	14.00	14.15	0.06	0.43%	13.44	14.22	57952	8004	2.66%
2026-06-18	14.01	14.09	-0.01	-0.07%	13.70	14.29	53534	7508	2.46%
2026-06-17	14.12	14.10	-0.01	-0.07%	13.89	14.53	65211	9232	3.00%
2026-06-16	14.47	14.11	-0.42	-2.89%	14.09	14.53	60288	8555	2.77%
2026-06-15	14.60	14.53	0.11	0.76%	14.42	14.82	46950	6849	2.16%
2026-06-12	14.51	14.42	0.03	0.21%	14.37	14.74	48474	7061	2.23%
2026-06-11	14.50	14.39	-0.23	-1.57%	14.25	14.63	43708	6301	2.01%
2026-06-10	14.60	14.62	-0.10	-0.68%	14.35	14.78	36728	5331	1.69%
2026-06-09	14.80	14.72	0.00	0.00%	14.57	15.00	37422	5508	1.72%
2026-06-08	15.11	14.72	-0.58	-3.79%	14.52	15.32	56901	8477	2.61%
2026-06-05	15.18	15.30	0.10	0.66%	15.16	15.65	44057	6782	2.02%
2026-06-04	15.15	15.20	0.00	0.00%	15.00	15.50	51062	7780	2.35%
2026-06-03	15.55	15.20	-0.35	-2.25%	15.08	15.55	39291	5973	1.80%
2026-06-02	15.98	15.55	-0.51	-3.18%	15.47	16.10	43027	6744	1.98%
2026-06-01	15.60	16.06	0.35	2.23%	15.44	16.07	48114	7655	2.21%
2026-05-29	15.58	15.71	0.14	0.90%	15.58	16.17	57807	9170	2.66%
2026-05-28	15.50	15.57	0.01	0.06%	15.23	15.66	43947	6811	2.02%
2026-05-27	15.91	15.56	-0.48	-2.99%	15.28	16.00	72637	11294	3.34%
2026-05-26	16.21	16.04	-0.25	-1.53%	15.84	16.40	51598	8288	2.37%
2026-05-25	15.89	16.29	0.52	3.30%	15.76	16.86	83665	13502	3.84%
2026-05-22	16.29	15.77	-0.41	-2.53%	15.75	16.33	85324	13602	3.92%
2026-05-21	16.62	16.18	-0.43	-2.59%	16.14	16.77	60215	9948	2.77%
2026-05-20	17.12	16.61	-0.64	-3.71%	16.58	17.15	61940	10405	2.85%
2026-05-19	17.16	17.25	0.05	0.29%	16.95	17.35	41715	7151	1.92%
2026-05-18	17.50	17.20	-0.49	-2.77%	16.94	17.55	63937	10964	2.94%
2026-05-15	18.37	17.69	-0.64	-3.49%	17.61	18.39	62435	11205	2.87%
2026-05-14	19.05	18.33	-0.69	-3.63%	18.31	19.08	60501	11208	2.78%
2026-05-13	19.20	19.02	-0.18	-0.94%	18.93	19.24	42968	8169	1.97%
2026-05-12	19.30	19.20	-0.23	-1.18%	19.13	19.63	46826	9023	2.15%
2026-05-11	18.78	19.43	0.64	3.41%	18.60	19.59	88568	17036	4.07%
2026-05-08	18.28	18.79	0.51	2.79%	18.23	19.25	88262	16620	4.05%
2026-05-07	18.49	18.28	-0.20	-1.08%	18.23	18.56	38549	7071	1.77%
2026-05-06	18.45	18.48	0.12	0.65%	18.40	18.60	39615	7326	1.82%
2026-04-30	18.45	18.36	-0.11	-0.60%	18.24	18.53	34613	6366	1.59%
2026-04-29	17.86	18.47	0.40	2.21%	17.85	18.58	53062	9771	2.44%
2026-04-28	18.16	18.07	-0.09	-0.50%	17.86	18.30	38088	6886	1.75%
2026-04-27	17.89	18.16	0.17	0.94%	17.68	18.22	37010	6656	1.70%
2026-04-24	18.20	17.99	-0.30	-1.64%	17.86	18.24	46284	8343	2.13%
2026-04-23	18.65	18.29	-0.34	-1.83%	18.22	18.72	56094	10304	2.58%
2026-04-22	18.96	18.63	-0.33	-1.74%	18.59	18.98	59374	11102	2.73%
2026-04-21	19.29	18.96	-0.33	-1.71%	18.91	19.34	43002	8184	1.98%
2026-04-20	19.40	19.29	-0.08	-0.41%	19.17	19.40	32154	6192	1.48%