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
2022-12-30 101.59 104.78 101.59 103.95 1.2M
2022-12-29 102.81 104.50 100.90 101.57 1.1M
2022-12-28 102.80 104.10 100.02 103.12 1.4M
2022-12-27 103.86 104.80 102.45 103.25 0.6M
2022-12-26 99.92 103.00 99.91 102.44 1.0M
2022-12-23 101.00 103.15 98.80 100.91 1.0M
2022-12-22 104.86 106.60 102.30 102.55 1.1M
2022-12-21 104.26 105.66 102.83 103.78 1.1M
2022-12-20 107.51 109.00 102.90 104.98 1.9M
2022-12-19 109.58 113.26 108.88 109.80 1.7M
2022-12-16 108.60 112.49 107.87 108.69 1.5M
2022-12-15 108.52 110.63 104.25 110.63 2.8M
2022-12-14 106.10 109.26 106.10 108.06 1.4M
2022-12-13 105.35 108.50 104.24 107.99 1.5M
2022-12-12 108.10 110.50 105.01 105.80 2.1M
2022-12-09 105.26 110.69 103.62 109.80 5.0M
2022-12-08 105.24 105.24 102.23 104.25 1.4M
2022-12-07 105.63 105.65 102.60 103.73 2.1M
2022-12-06 107.35 108.00 104.65 105.63 1.8M
2022-12-05 100.00 108.00 100.00 106.85 4.2M
2022-12-02 103.00 103.61 97.48 99.10 4.4M
2022-12-01 103.94 108.00 103.00 103.00 2.2M
2022-11-30 107.00 108.00 103.73 103.93 3.1M
2022-11-29 109.02 113.00 103.71 107.80 6.5M
2022-11-28 100.54 104.16 99.76 103.70 2.8M
2022-11-25 99.98 105.00 99.00 103.60 4.0M
2022-11-24 100.00 101.50 97.56 99.50 2.2M
2022-11-23 100.10 100.48 96.51 97.45 2.3M
2022-11-22 102.00 104.43 99.50 100.37 2.7M
2022-11-21 101.81 101.87 97.80 101.26 3.2M
2022-11-18 103.09 103.67 101.00 101.91 3.1M
2022-11-17 102.50 103.90 100.14 102.99 3.1M
2022-11-16 100.96 104.28 99.50 102.55 4.2M
2022-11-15 98.00 102.28 94.89 101.25 7.2M
2022-11-14 100.77 104.13 95.72 97.82 13.1M
2022-11-11 88.57 94.67 87.80 94.67 4.8M
2022-11-10 85.37 87.51 84.65 86.06 2.7M
2022-11-09 83.98 89.00 83.97 86.67 4.8M
2022-11-08 84.00 85.49 82.29 83.93 2.6M
2022-11-07 83.54 85.57 81.57 84.36 3.3M
2022-11-04 79.55 85.00 79.00 83.66 6.4M
2022-11-03 81.20 81.98 77.50 79.75 5.4M
2022-11-02 79.70 83.50 79.00 82.45 5.3M
2022-11-01 79.72 80.88 77.24 80.05 5.0M
2022-10-31 79.95 81.15 77.66 79.22 4.0M
2022-10-28 78.25 84.89 77.60 81.49 6.2M
2022-10-27 77.30 81.58 73.61 79.63 7.1M
2022-10-26 80.70 80.70 76.54 77.87 5.6M
2022-10-25 81.00 84.50 79.60 80.79 5.1M
2022-10-24 84.50 84.82 80.82 82.25 3.9M
2022-10-21 88.67 89.18 84.20 85.18 3.8M
2022-10-20 89.80 91.88 86.78 88.19 2.7M
2022-10-19 91.64 93.99 88.50 88.88 2.9M
2022-10-18 93.11 94.00 91.13 91.95 2.4M
2022-10-17 91.50 93.91 89.85 93.11 3.3M
2022-10-14 86.66 94.16 86.00 91.88 5.3M
2022-10-13 85.00 87.80 83.80 86.05 2.5M
2022-10-12 85.47 85.85 82.19 85.56 3.8M
2022-10-11 88.90 90.62 84.50 86.04 3.7M
2022-10-10 88.52 93.44 87.50 89.83 4.0M
2022-09-30 89.43 90.88 87.20 88.53 4.2M
2022-09-29 90.50 90.55 86.03 86.58 3.4M
2022-09-28 88.97 94.88 87.10 89.84 5.5M
2022-09-27 91.38 93.00 85.71 89.88 6.8M
2022-09-26 83.07 91.37 82.56 91.37 5.7M
2022-09-23 86.25 87.45 82.60 83.06 3.7M
2022-09-22 87.77 89.50 85.80 86.25 3.2M
2022-09-21 90.00 90.75 86.58 87.53 2.7M
2022-09-20 91.89 92.95 87.00 89.79 4.1M
2022-09-19 93.64 94.60 90.99 91.89 3.4M
2022-09-16 97.40 97.92 92.60 92.75 5.5M
2022-09-15 96.00 99.24 94.23 98.35 5.7M
2022-09-14 93.50 96.80 92.60 96.70 4.3M
2022-09-13 93.00 96.63 91.57 95.32 6.1M
2022-09-09 82.11 91.39 82.11 91.39 6.3M
2022-09-08 80.33 83.33 79.00 83.08 5.2M
2022-09-07 84.83 86.30 80.08 80.32 6.6M
2022-09-06 82.51 85.68 80.80 83.52 6.0M
2022-09-05 96.00 96.23 87.28 87.28 5.5M
2022-09-02 99.50 101.52 95.59 96.98 4.9M
2022-09-01 95.45 102.00 93.60 100.50 6.2M
2022-08-31 90.30 96.00 90.11 95.47 5.2M
2022-08-30 89.03 91.55 88.31 90.74 2.6M
2022-08-29 88.80 90.11 86.85 89.04 2.2M
2022-08-26 92.50 93.50 89.23 90.75 3.8M
2022-08-25 85.28 91.42 85.28 91.20 5.9M
2022-08-24 87.63 89.50 84.77 86.19 4.3M
2022-08-23 90.94 90.95 86.01 86.84 5.5M
2022-08-22 88.12 94.33 87.00 91.33 6.4M
2022-08-19 85.00 89.68 83.12 88.12 8.1M
2022-08-18 81.70 85.88 80.88 85.32 7.0M
2022-08-17 81.49 83.77 79.42 82.35 5.7M
2022-08-16 77.07 83.98 76.40 81.82 8.6M
2022-08-15 78.22 79.96 75.70 76.38 5.3M
2022-08-12 77.20 81.31 75.72 79.70 5.4M
2022-08-11 74.59 78.50 74.36 77.79 4.8M
2022-08-10 75.50 75.50 73.77 74.13 3.1M
2022-08-09 78.17 78.59 75.00 75.51 3.3M
2022-08-08 79.17 81.32 76.89 77.70 5.1M
2022-08-05 75.79 77.68 74.42 77.59 3.1M
2022-08-04 74.41 75.90 73.98 75.09 2.8M
2022-08-03 75.89 77.37 74.17 74.22 3.9M
2022-08-02 77.55 78.38 74.70 76.37 4.5M
2022-08-01 80.18 80.49 78.55 79.06 3.5M
2022-07-29 83.20 83.20 79.55 80.50 4.7M
2022-07-28 83.15 84.91 82.15 84.41 4.9M
2022-07-27 84.48 85.70 82.72 83.15 3.9M
2022-07-26 84.00 86.90 82.28 84.96 7.2M
2022-07-25 78.80 85.36 78.40 83.65 9.6M
2022-07-22 82.25 82.73 77.45 78.50 6.1M
2022-07-21 84.00 84.76 82.01 82.20 3.6M
2022-07-20 87.05 87.18 84.00 84.34 5.4M
2022-07-19 90.60 90.79 86.06 87.50 5.3M
2022-07-18 89.33 91.50 86.21 90.49 6.3M
2022-07-15 97.52 97.52 89.01 89.09 10.0M
2022-07-14 104.93 104.93 96.48 97.72 6.9M
2022-07-13 105.85 108.80 104.08 105.99 2.4M
2022-07-12 110.00 111.00 105.00 105.87 2.8M
2022-07-11 112.80 113.00 108.25 109.88 1.9M
2022-07-08 115.11 116.98 111.50 112.80 1.8M
2022-07-07 115.83 116.00 111.86 113.46 2.3M
2022-07-06 119.79 119.87 113.95 115.05 3.3M
2022-07-05 121.79 123.53 115.73 118.52 4.6M
2022-07-04 125.90 125.90 120.63 122.20 3.8M
2022-07-01 129.03 136.00 122.00 126.84 4.7M
2022-06-30 119.59 131.42 118.27 129.72 4.3M
2022-06-29 113.00 123.78 112.00 119.57 3.7M
2022-06-28 113.18 115.58 109.68 113.68 2.9M
2022-06-27 106.99 116.00 106.99 114.79 5.7M
2022-06-24 100.00 108.49 99.85 107.00 6.1M
2022-06-23 98.04 100.60 96.45 100.60 3.6M
2022-06-22 104.01 104.97 97.95 98.47 4.8M
2022-06-21 101.98 109.55 101.53 105.00 7.6M
2022-06-20 99.80 104.56 98.22 101.97 6.4M
2022-06-17 94.00 95.55 92.19 95.05 2.5M
2022-06-16 94.34 98.05 94.00 95.05 4.7M
2022-06-15 86.03 94.53 86.01 94.53 3.4M
2022-06-14 86.19 86.79 83.24 85.94 1.4M
2022-06-13 89.73 89.87 86.04 86.86 1.7M
2022-06-10 87.75 90.38 85.08 89.98 2.2M
2022-06-09 90.71 91.99 86.78 87.73 2.2M
2022-06-08 91.15 92.50 89.50 90.71 1.7M
2022-06-07 94.00 94.00 90.60 91.58 2.0M
2022-06-06 93.13 94.26 92.01 93.03 2.5M
2022-06-02 92.82 94.57 89.95 93.50 4.4M
2022-06-01 83.95 92.35 83.10 92.35 2.5M
2022-05-31 81.53 84.70 79.22 83.95 2.1M
2022-05-30 82.72 83.19 80.80 81.54 1.6M
2022-05-27 85.19 85.89 82.43 82.70 1.1M
2022-05-26 85.00 85.95 81.80 85.00 1.6M
2022-05-25 81.18 84.79 80.50 84.55 1.9M
2022-05-24 84.01 85.40 81.18 81.49 2.3M
2022-05-23 89.70 89.92 83.00 83.87 3.2M
2022-05-20 85.99 91.00 85.30 89.23 2.5M
2022-05-19 84.50 86.02 83.53 86.00 1.2M
2022-05-18 86.00 87.50 85.10 85.90 1.0M
2022-05-17 83.20 87.20 83.20 86.59 1.5M
2022-05-16 90.00 91.00 84.50 84.97 2.3M
2022-05-13 87.40 87.40 84.25 86.00 1.5M
2022-05-12 85.19 87.79 83.20 86.32 1.8M
2022-05-11 84.66 87.88 84.00 85.25 2.1M
2022-05-10 82.00 85.98 81.87 85.19 1.8M
2022-05-09 86.01 86.78 82.50 84.36 2.4M
2022-05-06 80.00 86.18 78.81 85.78 2.8M
2022-05-05 78.71 83.48 77.50 82.55 5.1M
2022-04-29 71.20 77.68 70.00 77.68 4.2M
2022-04-28 72.99 72.99 68.12 70.62 5.3M
2022-04-27 71.50 74.97 71.50 72.69 8.2M
2022-04-26 83.50 85.49 78.05 79.44 4.0M
2022-04-25 85.00 89.94 83.37 83.51 2.0M
2022-04-22 88.66 90.89 87.26 89.05 2.0M
2022-04-21 93.58 93.58 89.10 89.66 1.9M
2022-04-20 95.87 96.49 92.78 93.58 2.2M
2022-04-19 100.02 100.96 95.00 95.49 2.6M
2022-04-18 101.00 101.90 98.93 101.17 1.3M
2022-04-15 98.96 103.36 96.66 102.50 2.3M
2022-04-14 96.90 103.00 96.50 99.63 2.4M
2022-04-13 100.50 100.97 94.32 96.03 4.1M
2022-04-12 104.00 105.44 100.70 101.85 2.4M
2022-04-11 107.91 107.91 103.00 104.35 2.2M
2022-04-08 107.76 109.38 105.08 109.00 2.2M
2022-04-07 110.54 114.00 107.38 108.00 3.0M
2022-04-06 107.19 113.37 106.50 111.96 4.6M
2022-04-01 106.00 106.88 103.30 105.88 3.2M
2022-03-31 109.00 111.00 104.16 107.27 6.9M
2022-03-30 95.12 104.15 94.66 104.15 3.4M
2022-03-29 97.50 97.50 93.59 94.68 1.7M
2022-03-28 96.89 97.90 95.00 95.60 2.4M
2022-03-25 99.41 100.08 97.20 98.10 2.8M
2022-03-24 101.08 101.08 97.60 99.49 3.7M
2022-03-23 102.40 103.75 99.23 101.20 4.0M
2022-03-22 96.73 104.75 95.99 103.01 6.1M
2022-03-21 99.00 99.00 96.15 97.90 3.9M
2022-03-18 96.67 99.64 94.80 99.01 7.4M
2022-03-17 89.10 95.71 89.10 95.71 3.9M
2022-03-16 88.00 88.88 83.45 87.01 5.2M
2022-03-15 92.00 92.00 86.38 86.58 3.8M
2022-03-14 95.00 95.00 92.00 92.15 2.4M
2022-03-11 94.00 96.13 92.00 95.60 2.3M
2022-03-10 96.00 96.98 94.55 95.40 3.0M
2022-03-09 96.00 97.32 90.60 94.12 3.7M
2022-03-08 100.00 102.50 95.68 96.64 3.4M
2022-03-07 101.50 102.00 99.00 99.75 4.1M
2022-03-04 103.64 106.70 101.81 102.30 4.0M
2022-03-03 108.60 109.19 103.51 105.10 5.3M
2022-03-02 113.08 113.15 108.00 109.01 3.4M
2022-03-01 107.00 112.57 106.50 111.28 6.5M
2022-02-28 109.80 110.27 105.75 106.00 5.2M
2022-02-25 110.00 112.47 107.51 109.50 7.5M
2022-02-24 119.41 121.34 113.12 113.12 9.3M
2022-02-23 134.43 134.43 125.69 125.69 1.9M
2022-02-22 138.34 139.80 136.33 139.65 1.4M
2022-02-21 142.00 144.87 137.68 140.20 3.2M
2022-02-18 148.33 148.33 142.00 142.60 2.7M
2022-02-17 149.46 149.46 143.90 148.05 1.9M
2022-02-16 146.80 150.63 144.71 149.02 1.5M
2022-02-15 144.60 146.88 142.31 146.81 1.2M
2022-02-14 150.00 150.00 143.28 143.90 2.1M
2022-02-11 146.61 155.00 144.10 151.38 3.1M
2022-02-10 148.97 149.49 143.00 144.19 1.6M
2022-02-09 147.31 150.20 143.28 148.34 2.2M
2022-02-08 158.00 158.10 145.28 146.99 2.8M
2022-02-07 160.78 162.66 154.90 157.97 1.7M
2022-01-28 163.80 166.00 157.75 159.29 1.5M
2022-01-27 168.58 168.60 161.32 162.48 1.4M
2022-01-26 169.29 171.80 165.02 168.10 1.3M
2022-01-25 171.99 176.95 168.45 169.25 0.9M
2022-01-24 172.80 174.50 169.08 172.13 0.9M
2022-01-21 177.77 179.50 170.01 173.16 1.4M
2022-01-20 172.68 179.77 170.13 177.35 2.6M
2022-01-19 168.30 177.20 167.24 172.68 2.1M
2022-01-18 160.40 169.88 156.44 169.50 2.8M
2022-01-17 152.78 162.89 152.78 159.70 2.7M
2022-01-14 154.22 158.69 153.12 155.43 2.0M
2022-01-13 164.10 164.13 154.42 158.99 3.1M
2022-01-12 170.13 172.45 161.71 165.49 3.2M
2022-01-11 179.99 180.10 170.08 170.32 1.7M
2022-01-10 175.00 182.39 170.00 180.10 3.0M
2022-01-07 168.56 177.99 167.20 175.00 4.2M
2022-01-06 169.50 180.53 168.28 169.50 3.3M
2022-01-05 174.99 175.79 170.00 171.32 1.7M
2022-01-04 181.00 181.99 170.65 174.54 2.5M