坚朗五金

002791
🏛️ 中国 →
21.73
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 183.43 184.11 177.23 181.59 2.6M
2021-12-30 179.45 186.30 178.02 183.00 1.9M
2021-12-29 188.00 188.05 179.33 180.50 2.5M
2021-12-28 193.00 193.22 182.60 186.80 2.7M
2021-12-27 190.03 200.30 190.03 192.25 3.8M
2021-12-24 191.50 195.20 186.01 189.11 1.5M
2021-12-23 188.58 190.50 184.63 189.47 1.1M
2021-12-22 181.79 190.95 176.93 189.49 2.2M
2021-12-21 169.87 183.40 168.61 181.90 2.8M
2021-12-20 170.00 178.27 169.20 170.68 1.9M
2021-12-17 173.28 176.70 171.01 171.66 1.4M
2021-12-16 178.20 178.58 171.00 174.05 2.1M
2021-12-15 184.70 184.70 175.51 177.27 1.9M
2021-12-14 186.44 186.80 181.00 183.24 1.9M
2021-12-13 182.16 192.00 181.50 186.87 3.0M
2021-12-10 178.61 182.58 174.48 180.00 3.1M
2021-12-09 173.39 181.70 170.54 179.00 2.9M
2021-12-08 165.99 175.45 163.00 173.05 2.8M
2021-12-07 168.49 176.00 163.70 165.34 4.5M
2021-12-06 158.00 164.52 157.51 161.78 2.9M
2021-12-03 152.21 158.80 149.55 154.50 1.6M
2021-12-02 151.19 155.96 148.00 152.80 1.5M
2021-12-01 151.50 152.99 148.30 152.30 1.3M
2021-11-30 160.01 160.01 152.00 153.00 2.4M
2021-11-29 158.16 160.00 156.51 159.39 1.0M
2021-11-26 161.76 161.76 156.58 159.26 0.9M
2021-11-25 156.00 164.17 156.00 161.98 1.8M
2021-11-24 152.44 160.71 152.28 157.58 2.1M
2021-11-23 155.69 157.91 151.54 154.53 1.9M
2021-11-22 159.70 163.43 155.43 155.90 2.8M
2021-11-19 151.00 160.98 146.60 160.00 3.4M
2021-11-18 159.00 159.30 150.00 151.50 2.8M
2021-11-17 161.29 162.64 154.40 158.01 1.8M
2021-11-16 162.49 165.00 159.15 163.64 1.6M
2021-11-15 164.58 169.75 158.24 163.90 2.2M
2021-11-12 165.20 167.90 161.97 164.62 2.8M
2021-11-11 152.00 162.80 150.96 161.50 5.8M
2021-11-10 142.00 149.00 137.68 148.00 3.5M
2021-11-09 136.01 145.83 135.20 144.43 3.4M
2021-11-08 141.60 141.60 134.80 135.50 1.7M
2021-11-05 141.23 143.50 139.30 140.09 1.5M
2021-11-04 144.38 144.99 140.00 142.60 2.1M
2021-11-03 136.10 144.91 135.20 142.60 3.4M
2021-11-02 132.87 140.89 130.26 136.03 3.1M
2021-11-01 132.95 134.00 129.55 132.37 2.5M
2021-10-29 137.80 137.97 131.37 133.58 2.4M
2021-10-28 131.28 139.39 130.51 137.79 3.4M
2021-10-27 135.31 135.42 128.80 129.25 3.2M
2021-10-26 141.81 144.05 136.98 137.27 3.1M
2021-10-25 147.00 148.97 139.56 143.10 5.0M
2021-10-22 140.00 151.46 138.32 150.40 6.6M
2021-10-21 135.61 142.00 133.57 137.69 3.0M
2021-10-20 135.29 139.80 131.50 132.33 2.1M
2021-10-19 132.24 136.78 131.90 136.24 2.3M
2021-10-18 131.46 133.00 127.30 131.57 2.3M
2021-10-15 139.00 139.01 131.30 131.99 2.6M
2021-10-14 147.00 147.76 137.10 139.08 2.7M
2021-10-13 141.56 149.89 141.54 146.42 2.2M
2021-10-12 138.21 145.43 136.60 141.54 2.3M
2021-10-11 133.80 143.20 132.02 138.51 2.3M
2021-10-08 139.79 140.00 132.45 132.60 2.0M
2021-09-30 133.99 143.23 132.88 137.37 3.0M
2021-09-29 142.20 142.56 131.01 131.60 3.4M
2021-09-28 129.58 141.56 128.66 141.56 1.7M
2021-09-27 127.34 132.90 126.99 128.69 2.5M
2021-09-24 130.50 133.98 127.01 127.34 2.1M
2021-09-23 133.29 135.88 128.00 131.40 3.8M
2021-09-22 133.54 133.79 126.30 131.00 3.4M
2021-09-17 134.14 141.00 132.55 137.00 2.1M
2021-09-16 139.51 143.45 134.10 134.80 1.9M
2021-09-15 142.80 144.77 138.00 140.78 2.2M
2021-09-14 147.37 149.48 143.60 145.01 1.5M
2021-09-13 150.17 151.49 145.05 147.00 1.4M
2021-09-10 148.13 152.00 147.05 149.95 1.2M
2021-09-09 153.46 153.47 148.00 149.00 1.4M
2021-09-08 153.66 154.60 149.01 153.48 1.6M
2021-09-07 154.13 157.97 151.11 153.18 2.2M
2021-09-06 148.68 154.00 146.00 152.91 2.9M
2021-09-03 148.90 153.32 144.50 146.03 3.3M
2021-09-02 158.98 159.86 150.11 151.69 2.3M
2021-09-01 156.32 160.20 151.00 158.98 2.9M
2021-08-31 171.69 172.47 160.31 161.52 2.9M
2021-08-30 175.31 177.79 164.52 171.05 4.4M
2021-08-27 182.00 187.85 173.08 176.10 2.3M
2021-08-26 190.99 191.18 183.55 183.75 1.1M
2021-08-25 188.63 191.45 182.65 191.29 1.3M
2021-08-24 182.56 188.80 182.51 186.12 1.7M
2021-08-23 189.10 192.98 178.80 184.93 2.5M
2021-08-20 188.80 193.06 185.05 189.10 1.9M
2021-08-19 197.00 197.28 185.19 191.80 6.0M
2021-08-18 223.33 223.33 201.60 201.60 4.0M
2021-08-17 222.44 230.00 220.00 224.00 0.8M
2021-08-16 227.99 231.78 221.79 223.48 0.8M
2021-08-13 226.83 232.09 223.03 228.73 0.6M
2021-08-12 237.93 237.93 225.01 227.99 1.2M
2021-08-11 221.50 240.00 217.30 237.81 1.7M
2021-08-10 227.00 227.00 215.55 222.22 0.8M
2021-08-09 219.00 229.58 212.71 225.15 0.8M
2021-08-06 222.08 223.99 215.58 218.50 0.6M
2021-08-05 226.38 230.78 221.01 222.01 0.9M
2021-08-04 217.51 235.70 217.51 225.89 1.1M
2021-08-03 218.47 222.80 215.38 220.00 0.9M
2021-08-02 202.79 219.00 199.80 218.47 1.3M
2021-07-30 211.50 211.50 203.20 204.04 0.8M
2021-07-29 208.01 213.70 205.00 209.01 1.0M
2021-07-28 204.70 212.00 197.42 200.01 1.5M
2021-07-27 212.03 221.72 205.10 207.80 1.1M
2021-07-26 221.30 223.99 212.51 218.92 1.4M
2021-07-23 224.12 225.00 214.45 225.00 1.6M
2021-07-22 226.81 229.80 220.35 224.00 0.9M
2021-07-21 215.18 230.06 215.18 228.00 1.3M
2021-07-20 208.78 220.00 207.01 217.18 1.4M
2021-07-19 211.23 212.94 206.01 209.73 1.2M
2021-07-16 221.10 222.21 210.01 213.30 1.3M
2021-07-15 218.18 224.58 216.20 218.11 1.6M
2021-07-14 213.01 223.06 208.30 220.22 1.9M
2021-07-13 199.00 208.68 196.60 208.68 2.0M
2021-07-12 192.83 194.75 189.00 189.71 0.9M
2021-07-09 195.78 195.78 188.00 190.75 1.3M
2021-07-08 199.50 202.00 192.50 195.78 0.8M
2021-07-07 189.99 201.58 188.88 200.00 0.9M
2021-07-06 202.45 204.00 187.50 191.81 1.3M
2021-07-05 191.00 203.18 191.00 202.15 1.4M
2021-07-02 193.31 197.77 190.00 191.25 1.4M
2021-07-01 194.05 198.57 190.20 198.20 0.7M
2021-06-30 199.50 200.00 191.62 194.05 0.8M
2021-06-29 195.00 202.50 193.32 198.00 1.2M
2021-06-28 185.88 196.00 184.02 194.97 1.1M
2021-06-25 185.88 187.84 182.52 185.90 0.6M
2021-06-24 186.87 188.50 182.80 185.51 0.7M
2021-06-23 187.09 190.38 185.71 186.57 0.9M
2021-06-22 185.78 189.00 182.00 186.90 1.1M
2021-06-21 187.48 189.95 184.11 186.42 0.6M
2021-06-18 183.33 191.10 182.94 187.48 1.2M
2021-06-17 177.34 183.99 176.49 183.22 1.2M
2021-06-16 179.24 179.98 174.51 174.52 1.0M
2021-06-15 183.87 184.39 180.22 180.39 0.8M
2021-06-11 192.00 192.85 182.50 182.60 1.6M
2021-06-10 179.00 192.40 178.00 191.22 1.7M
2021-06-09 187.93 187.93 178.40 180.84 1.3M
2021-06-08 194.93 194.97 186.20 187.00 1.0M
2021-06-07 195.74 195.82 188.38 192.72 1.4M
2021-06-04 186.80 195.40 184.80 193.35 1.5M
2021-06-03 181.99 189.60 180.24 187.63 1.6M
2021-06-02 185.21 186.98 179.00 181.99 1.3M
2021-06-01 179.82 186.24 178.39 185.20 1.5M
2021-05-31 179.00 181.20 175.66 180.30 1.5M
2021-05-28 179.00 181.00 177.61 178.83 1.2M
2021-05-27 178.77 182.30 176.11 182.30 1.3M
2021-05-26 184.55 185.00 175.10 181.05 1.5M
2021-05-25 177.10 184.70 177.10 183.17 1.0M
2021-05-24 172.97 179.10 172.53 178.00 1.1M
2021-05-21 178.73 179.66 172.43 174.25 1.3M
2021-05-20 176.60 181.94 176.10 178.52 0.9M
2021-05-19 177.00 180.80 175.00 177.67 0.8M
2021-05-18 182.63 183.73 170.20 177.58 1.6M
2021-05-17 177.00 186.49 176.00 182.60 1.5M
2021-05-14 168.53 178.50 165.00 177.65 2.0M
2021-05-13 169.30 172.34 166.47 168.65 1.1M
2021-05-12 171.99 173.50 167.86 171.42 1.3M
2021-05-11 174.97 177.95 171.50 172.21 1.0M
2021-05-10 179.78 181.76 173.08 176.14 1.3M
2021-05-07 185.88 190.35 178.08 178.31 1.1M
2021-05-06 189.38 192.50 182.23 185.90 1.4M
2021-04-30 189.52 191.69 185.00 189.38 1.0M
2021-04-29 186.26 195.63 185.31 188.80 0.9M
2021-04-28 185.99 191.40 183.50 188.81 1.3M
2021-04-27 181.55 188.50 180.86 187.50 1.2M
2021-04-26 181.10 189.00 180.00 182.00 2.2M
2021-04-23 175.41 185.00 174.69 181.99 1.2M
2021-04-22 177.00 177.01 172.15 176.00 0.8M
2021-04-21 169.12 178.95 168.58 177.00 1.5M
2021-04-20 168.53 172.00 166.41 170.02 1.3M
2021-04-19 165.00 171.53 164.00 168.00 1.4M
2021-04-16 171.10 172.99 163.50 166.08 1.8M
2021-04-15 167.01 174.00 165.15 172.65 1.9M
2021-04-14 164.28 171.87 164.28 171.00 1.6M
2021-04-13 162.40 169.66 161.04 163.26 1.7M
2021-04-12 168.35 172.99 155.17 160.00 2.8M
2021-04-09 174.87 175.00 161.50 167.46 3.0M
2021-04-08 174.15 178.50 172.23 175.10 1.9M
2021-04-07 177.77 177.77 169.00 173.80 1.3M
2021-04-06 174.00 179.61 173.68 178.30 1.1M
2021-04-02 178.60 179.39 172.74 174.53 1.5M
2021-04-01 167.78 181.20 165.26 175.51 2.0M
2021-03-31 169.98 169.98 163.02 165.83 1.2M
2021-03-30 162.65 170.98 161.01 168.39 1.8M
2021-03-29 163.90 166.71 160.00 160.92 1.6M
2021-03-26 153.04 164.40 152.50 163.58 2.0M
2021-03-25 149.80 152.90 148.36 152.15 1.1M
2021-03-24 151.90 154.90 149.10 151.32 1.7M
2021-03-23 155.00 155.94 151.10 151.91 1.1M
2021-03-22 154.68 160.16 152.00 154.78 1.2M
2021-03-19 157.20 161.54 154.12 156.49 1.2M
2021-03-18 163.00 163.00 154.50 160.24 1.8M
2021-03-17 147.00 160.14 145.30 160.14 2.4M
2021-03-16 145.00 146.95 142.20 145.58 1.4M
2021-03-15 147.90 149.70 142.00 143.63 1.8M
2021-03-12 145.56 152.62 145.00 151.89 2.1M
2021-03-11 147.50 149.86 144.05 145.56 1.5M
2021-03-10 142.73 147.80 140.10 146.02 2.4M
2021-03-09 141.11 145.30 138.00 140.07 2.6M
2021-03-08 151.50 152.40 140.00 142.16 2.0M
2021-03-05 148.86 151.49 144.01 150.12 2.1M
2021-03-04 152.10 153.07 145.67 151.09 1.6M
2021-03-03 154.00 155.68 150.70 154.25 1.4M
2021-03-02 154.12 156.76 150.93 152.92 1.6M
2021-03-01 153.55 159.50 152.60 153.67 2.5M
2021-02-26 156.98 156.98 149.00 152.40 2.4M
2021-02-25 159.58 160.94 154.68 157.82 2.5M
2021-02-24 173.22 173.22 155.00 160.47 2.8M
2021-02-23 169.40 176.00 168.00 172.22 1.2M
2021-02-22 182.90 182.90 171.00 172.86 2.3M
2021-02-19 195.83 196.68 177.01 180.66 3.2M
2021-02-18 204.57 205.94 193.71 196.68 1.7M
2021-02-10 202.20 202.92 193.03 198.21 1.4M
2021-02-09 189.00 202.99 182.00 201.09 2.4M
2021-02-08 180.97 189.07 180.00 188.89 2.1M
2021-02-05 180.88 186.22 179.28 181.97 1.4M
2021-02-04 178.10 189.22 178.10 182.19 2.0M
2021-02-03 182.82 184.92 177.00 183.51 1.7M
2021-02-02 175.94 184.56 169.60 182.47 2.6M
2021-02-01 174.28 176.20 170.57 174.00 1.7M
2021-01-29 164.00 177.75 164.00 172.38 2.0M
2021-01-28 170.00 172.39 165.01 165.70 1.3M
2021-01-27 172.50 173.87 168.80 169.80 1.3M
2021-01-26 174.11 182.00 171.30 172.84 1.2M
2021-01-25 174.13 176.92 172.03 174.15 1.6M
2021-01-22 179.70 179.70 169.50 174.13 3.2M
2021-01-21 178.09 181.35 175.31 180.00 1.4M
2021-01-20 176.01 179.66 173.05 177.00 1.9M
2021-01-19 179.87 184.58 176.06 177.61 1.7M
2021-01-18 179.02 184.50 176.25 182.00 1.8M
2021-01-15 179.73 181.00 171.22 175.50 1.9M
2021-01-14 177.51 183.30 174.53 180.12 1.9M
2021-01-13 168.15 179.00 167.15 178.30 3.2M
2021-01-12 170.01 173.00 161.21 170.00 4.5M
2021-01-11 160.01 163.34 156.51 163.34 1.0M
2021-01-08 146.23 150.59 144.00 148.49 2.0M
2021-01-07 148.00 151.00 144.97 148.60 1.4M
2021-01-06 152.38 154.40 146.00 148.97 1.3M
2021-01-05 147.16 150.15 146.50 150.10 1.4M
2021-01-04 142.62 148.69 142.18 148.10 1.7M