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
2026-05-08	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%
2026-04-17	19.42	19.37	-0.12	-0.62%	19.14	19.58	42564	8217	1.96%
2026-04-16	19.41	19.49	0.12	0.62%	19.27	19.49	33238	6443	1.53%
2026-04-15	19.50	19.37	-0.09	-0.46%	19.30	19.62	43514	8459	2.00%
2026-04-14	19.28	19.46	0.35	1.83%	18.96	19.54	58940	11362	2.71%
2026-04-13	18.93	19.11	-0.02	-0.10%	18.81	19.22	51061	9705	2.35%
2026-04-10	18.94	19.13	0.24	1.27%	18.94	19.26	53811	10299	2.47%
2026-04-09	19.48	18.89	-0.77	-3.92%	18.81	19.48	81491	15519	3.74%
2026-04-08	19.33	19.66	0.71	3.75%	19.22	19.67	84269	16355	3.87%
2026-04-07	19.22	18.95	-0.25	-1.30%	18.80	19.25	52095	9900	2.39%
2026-04-03	19.96	19.20	-0.66	-3.32%	19.16	19.96	43389	8428	1.99%
2026-04-02	20.15	19.86	-0.31	-1.54%	19.81	20.20	36312	7242	1.67%
2026-04-01	20.00	20.17	0.38	1.92%	19.87	20.20	41561	8340	1.91%
2026-03-31	20.03	19.79	-0.37	-1.84%	19.59	20.38	62851	12566	2.89%
2026-03-30	20.07	20.16	-0.21	-1.03%	19.60	20.25	62426	12413	2.87%
2026-03-27	19.92	20.37	0.12	0.59%	19.88	20.37	45672	9215	2.10%
2026-03-26	20.40	20.25	-0.24	-1.17%	20.12	20.60	38051	7729	1.75%
2026-03-25	20.32	20.49	0.18	0.89%	20.25	20.58	48927	10018	2.25%
2026-03-24	20.30	20.31	0.38	1.91%	19.90	20.33	52750	10609	2.42%
2026-03-23	21.03	19.93	-1.30	-6.12%	19.88	21.03	73480	14986	3.38%
2026-03-20	21.74	21.23	-0.39	-1.80%	21.17	21.78	50209	10759	2.31%
2026-03-19	21.88	21.62	-0.52	-2.35%	21.50	21.98	46695	10134	2.14%
2026-03-18	22.25	22.14	-0.11	-0.49%	21.88	22.34	45761	10096	2.10%
2026-03-17	22.31	22.25	-0.05	-0.22%	22.21	22.83	58718	13209	2.70%
2026-03-16	22.48	22.30	-0.17	-0.76%	22.11	22.78	48734	10908	2.24%
2026-03-13	22.40	22.47	-0.10	-0.44%	22.39	22.97	49711	11274	2.28%
2026-03-12	23.11	22.57	-0.54	-2.34%	22.51	23.17	60885	13848	2.80%
2026-03-11	23.26	23.11	-0.14	-0.60%	23.05	23.46	53496	12418	2.46%
2026-03-10	23.38	23.25	0.05	0.22%	23.17	23.46	41331	9619	1.90%
2026-03-09	23.07	23.20	-0.10	-0.43%	22.72	23.44	63593	14669	3.32%
2026-03-06	22.75	23.30	0.49	2.15%	22.65	23.42	58251	13487	3.05%
2026-03-05	23.12	22.81	0.11	0.48%	22.65	23.19	54479	12461	2.85%
2026-03-04	23.00	22.70	-0.57	-2.45%	22.42	23.12	77744	17709	4.06%
2026-03-03	24.47	23.27	-0.87	-3.60%	23.16	24.48	81685	19286	4.27%
2026-03-02	24.05	24.14	-0.57	-2.31%	23.98	25.03	90523	22032	4.73%
2026-02-27	24.78	24.71	-0.18	-0.72%	24.46	25.03	69202	17103	3.62%
2026-02-26	25.40	24.89	-0.56	-2.20%	24.80	25.49	85480	21414	4.47%
2026-02-25	24.34	25.45	1.37	5.69%	24.19	26.14	182243	46165	9.53%
2026-02-24	24.16	24.08	0.16	0.67%	23.90	24.23	57214	13782	2.99%
2026-02-13	24.53	23.92	-0.71	-2.88%	23.88	24.76	71979	17421	3.76%
2026-02-12	25.00	24.63	-0.36	-1.44%	24.55	25.30	71629	17771	3.74%
2026-02-11	25.04	24.99	-0.03	-0.12%	24.88	25.58	87173	21970	4.56%
2026-02-10	26.00	25.02	-0.92	-3.55%	24.89	26.18	138001	34926	7.21%
2026-02-09	25.66	25.94	0.39	1.53%	25.33	26.35	148992	38588	7.79%
2026-02-06	25.51	25.55	-0.44	-1.69%	25.51	26.29	138333	35770	7.23%
2026-02-05	26.25	25.99	0.29	1.13%	25.95	26.84	255262	67252	13.35%
2026-02-04	23.50	25.70	2.34	10.02%	23.23	25.70	166453	40989	8.70%
2026-02-03	23.48	23.36	0.18	0.78%	23.03	23.59	69705	16237	3.64%
2026-02-02	24.35	23.18	-1.37	-5.58%	23.10	24.41	120195	28337	6.28%
2026-01-30	23.94	24.55	0.28	1.15%	23.40	24.87	185779	44561	9.71%
2026-01-29	22.73	24.27	1.57	6.92%	22.62	24.74	227272	54753	11.88%