坚朗五金（002791）历史行情

以下为坚朗五金近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	15.850	15.950	16.050	15.390	0.160	1.013%	473.03万	0.74亿	2.228%
2026-10-08	15.780	15.790	16.150	15.680	-0.160	-1.003%	4.72万	0.00亿	0.000%
2026-10-07	15.700	15.950	16.050	15.120	0.280	1.787%	789.92万	1.23亿	3.720%
2026-10-06	15.700	15.950	16.050	15.120	0.280	1.787%	789.92万	1.23亿	3.720%
2026-10-05	15.700	15.950	16.050	15.120	0.280	1.787%	789.92万	1.23亿	3.720%
2026-10-02	15.700	15.950	16.050	15.120	0.280	1.787%	789.92万	1.23亿	3.720%
2026-10-01	15.700	15.950	16.050	15.120	0.280	1.787%	789.92万	1.23亿	3.720%
2026-09-30	15.700	15.950	16.050	15.120	0.280	1.787%	7.90万	0.00亿	0.000%
2026-09-29	15.120	15.670	15.760	15.090	0.560	3.706%	6.27万	0.00亿	0.000%
2026-09-28	15.480	15.110	15.590	14.980	-0.370	-2.390%	3.33万	0.00亿	0.000%
2026-09-27	15.410	15.480	15.630	15.030	0.050	0.324%	564.89万	0.87亿	2.660%
2026-09-24	15.410	15.480	15.630	15.030	0.050	0.324%	5.65万	0.00亿	0.000%
2026-09-23	15.350	15.430	15.990	15.280	0.060	0.390%	6.26万	0.00亿	0.000%
2026-09-22	15.180	15.370	15.440	15.100	0.080	0.523%	4.49万	0.00亿	0.000%
2026-09-21	14.370	15.290	15.380	14.370	0.810	5.594%	6.41万	0.00亿	0.000%
2026-09-18	14.180	14.480	14.480	14.130	0.350	2.477%	2.34万	0.00亿	0.000%
2026-09-17	14.050	14.130	14.190	13.830	0.090	0.641%	2.17万	0.00亿	0.000%
2026-09-16	14.090	14.040	14.130	13.930	-0.050	-0.355%	2.01万	0.00亿	0.000%
2026-09-15	14.390	14.090	14.430	14.050	-0.270	-1.880%	2.22万	0.00亿	0.000%
2026-09-14	14.250	14.360	14.500	14.180	0.100	0.701%	2.14万	0.00亿	0.000%
2026-09-11	14.860	14.260	14.860	14.110	-0.620	-4.167%	4.19万	0.00亿	0.000%
2026-09-10	15.080	14.880	15.140	14.860	-0.220	-1.457%	2.44万	0.00亿	0.000%
2026-09-09	15.320	15.100	15.330	15.030	-0.250	-1.629%	2.88万	0.00亿	0.000%
2026-09-08	15.240	15.350	15.540	15.220	0.110	0.722%	3.03万	0.00亿	0.000%
2026-09-07	15.190	15.240	15.340	14.950	0.200	1.330%	2.72万	0.00亿	0.000%
2026-09-04	14.740	15.040	15.460	14.740	0.310	2.105%	6.29万	0.00亿	0.000%
2026-09-03	14.760	14.730	15.060	14.690	0.020	0.136%	2.82万	0.00亿	0.000%
2026-09-02	14.830	14.710	14.910	14.490	-0.220	-1.474%	3.15万	0.00亿	0.000%
2026-09-01	14.870	14.930	15.130	14.790	0.060	0.403%	3.62万	0.00亿	0.000%
2026-08-31	15.660	14.870	15.780	14.830	-0.390	-2.556%	5.62万	0.00亿	0.000%
2026-08-28	15.010	15.260	15.400	14.940	0.270	1.801%	3.17万	0.00亿	0.000%
2026-08-27	14.910	14.990	15.020	14.730	0.080	0.537%	2.43万	0.00亿	0.000%
2026-08-26	14.840	14.910	15.040	14.810	0.030	0.202%	2.23万	0.00亿	0.000%
2026-08-25	14.510	14.880	14.900	14.390	0.280	1.918%	2.21万	0.00亿	0.000%
2026-08-24	14.840	14.600	15.100	14.510	-0.300	-2.013%	2.84万	0.00亿	0.000%
2026-08-21	15.160	14.900	15.160	14.570	-0.250	-1.650%	3.88万	0.00亿	0.000%
2026-08-20	14.620	15.150	15.340	14.530	0.700	4.844%	6.33万	0.00亿	0.000%
2026-08-19	14.780	14.450	15.060	14.420	-0.330	-2.233%	3.90万	0.00亿	0.000%
2026-08-18	15.020	14.780	15.020	14.730	-0.240	-1.598%	2.44万	0.00亿	0.000%
2026-08-17	15.000	15.020	15.060	14.690	-0.020	-0.133%	3.26万	0.00亿	0.000%
2026-08-14	15.380	15.040	15.380	14.920	-0.330	-2.147%	4.07万	0.00亿	0.000%
2026-08-13	15.860	15.370	15.860	15.370	-0.400	-2.536%	4.43万	0.00亿	0.000%
2026-08-12	15.530	15.770	15.830	15.410	0.250	1.611%	4.26万	0.00亿	0.000%
2026-08-11	15.850	15.520	16.090	15.430	-0.450	-2.818%	5.60万	0.00亿	0.000%
2026-08-10	15.710	15.970	16.250	15.700	0.340	2.175%	7.12万	0.00亿	0.000%
2026-08-07	15.380	15.630	16.000	15.350	0.310	2.023%	9.14万	0.00亿	0.000%
2026-08-06	15.340	15.320	15.410	15.010	0.030	0.196%	4.81万	0.00亿	0.000%
2026-08-05	15.350	15.290	15.420	15.190	-0.120	-0.779%	4.76万	0.00亿	0.000%
2026-08-04	15.500	15.410	15.500	15.240	0.090	0.587%	4.52万	0.00亿	0.000%
2026-08-03	15.170	15.320	15.580	15.170	0.150	0.989%	5.44万	0.00亿	0.000%
2026-07-31	15.060	15.170	15.340	15.060	-0.040	-0.263%	6.07万	0.00亿	0.000%
2026-07-30	15.440	15.210	15.640	15.170	-0.170	-1.105%	10.33万	0.00亿	0.000%
2026-07-29	13.990	15.380	15.380	13.990	1.400	10.014%	6.40万	0.00亿	0.000%
2026-07-28	13.730	13.980	14.040	13.720	0.170	1.231%	3.06万	0.00亿	0.000%
2026-07-27	13.390	13.810	13.860	13.310	0.420	3.137%	3.13万	0.00亿	0.000%
2026-07-24	13.960	13.390	14.030	13.370	-0.630	-4.494%	3.69万	0.00亿	0.000%
2026-07-23	13.830	14.020	14.060	13.580	0.080	0.574%	3.75万	0.00亿	0.000%
2026-07-22	13.860	13.940	14.350	13.700	0.120	0.868%	4.91万	0.00亿	0.000%
2026-07-21	14.190	13.820	14.370	13.750	-0.220	-1.567%	5.20万	0.00亿	0.000%
2026-07-20	14.380	14.040	14.620	13.890	-0.310	-2.160%	4.48万	0.00亿	0.000%
2026-07-17	15.100	14.350	15.140	14.250	-0.640	-4.270%	4.73万	0.00亿	0.000%
2026-07-16	14.860	14.990	15.060	14.670	0.000	0.000%	5.25万	0.00亿	0.000%
2026-07-15	13.970	14.990	15.350	13.850	0.820	5.787%	9.39万	0.00亿	0.000%
2026-07-14	14.280	14.170	14.470	14.020	-0.290	-2.006%	5.09万	0.00亿	0.000%
2026-07-13	15.000	14.460	15.310	14.250	-0.710	-4.680%	6.54万	0.00亿	0.000%
2026-07-10	14.440	15.170	15.650	14.050	0.580	3.975%	10.68万	0.00亿	0.000%
2026-07-09	14.760	14.590	15.600	14.370	-0.420	-2.798%	13.02万	0.00亿	0.000%
2026-07-08	14.310	15.010	15.280	13.800	0.620	4.309%	13.57万	0.00亿	0.000%
2026-07-07	13.750	14.390	14.530	13.380	0.590	4.275%	8.55万	0.00亿	0.000%
2026-07-06	13.620	13.800	13.960	13.610	0.090	0.656%	4.70万	0.00亿	0.000%
2026-07-03	13.480	13.710	13.840	13.450	0.230	1.706%	4.55万	0.00亿	0.000%
2026-07-02	13.520	13.480	13.790	13.410	-0.020	-0.148%	4.32万	0.00亿	0.000%
2026-07-01	13.100	13.500	13.660	12.970	0.400	3.053%	5.86万	0.00亿	0.000%
2026-06-30	13.360	13.100	13.370	12.970	-0.260	-1.946%	4.32万	0.00亿	0.000%
2026-06-29	13.100	13.360	13.490	12.750	0.260	1.985%	6.25万	0.00亿	0.000%
2026-06-26	13.380	13.100	13.500	13.100	-0.390	-2.891%	4.03万	0.00亿	0.000%
2026-06-25	13.480	13.490	13.750	13.240	-0.040	-0.296%	4.74万	0.00亿	0.000%
2026-06-24	14.210	13.530	14.220	13.450	-0.670	-4.718%	5.71万	0.00亿	0.000%
2026-06-23	14.000	14.200	14.450	14.000	0.050	0.353%	4.82万	0.00亿	0.000%
2026-06-22	14.000	14.150	14.220	13.440	0.060	0.426%	5.80万	0.00亿	0.000%
2026-06-18	14.010	14.090	14.290	13.700	-0.010	-0.071%	5.35万	0.00亿	0.000%
2026-06-17	14.120	14.100	14.530	13.890	-0.010	-0.071%	6.52万	0.00亿	0.000%
2026-06-16	14.470	14.110	14.530	14.090	-0.420	-2.891%	6.03万	0.00亿	0.000%
2026-06-15	14.600	14.530	14.820	14.420	0.110	0.763%	4.70万	0.00亿	0.000%
2026-06-12	14.510	14.420	14.740	14.370	0.030	0.208%	4.85万	0.00亿	0.000%
2026-06-11	14.500	14.390	14.630	14.250	-0.230	-1.573%	4.37万	0.00亿	0.000%
2026-06-10	14.600	14.620	14.780	14.350	-0.100	-0.679%	3.67万	0.00亿	0.000%
2026-06-09	14.800	14.720	15.000	14.570	0.000	0.000%	3.74万	0.00亿	0.000%
2026-06-08	15.110	14.720	15.320	14.520	-0.580	-3.791%	5.69万	0.00亿	0.000%
2026-06-05	15.180	15.300	15.650	15.160	0.100	0.658%	4.41万	0.00亿	0.000%
2026-06-04	15.150	15.200	15.500	15.000	0.000	0.000%	5.11万	0.00亿	0.000%
2026-06-03	15.550	15.200	15.550	15.080	-0.350	-2.251%	3.93万	0.00亿	0.000%
2026-06-02	15.980	15.550	16.100	15.470	-0.510	-3.176%	4.30万	0.00亿	0.000%
2026-06-01	15.600	16.060	16.070	15.440	0.350	2.228%	4.81万	0.00亿	0.000%
2026-05-29	15.580	15.710	16.170	15.580	0.140	0.899%	5.78万	0.00亿	0.000%
2026-05-28	15.500	15.570	15.660	15.230	0.010	0.064%	4.39万	0.00亿	0.000%
2026-05-27	15.910	15.560	16.000	15.280	-0.480	-2.993%	7.26万	0.00亿	0.000%
2026-05-26	16.210	16.040	16.400	15.840	-0.250	-1.535%	5.16万	0.00亿	0.000%
2026-05-25	15.890	16.290	16.860	15.760	0.520	3.297%	8.37万	0.00亿	0.000%
2026-05-22	16.290	15.770	16.330	15.750	-0.410	-2.534%	8.53万	0.00亿	0.000%
2026-05-21	16.620	16.180	16.770	16.140	-0.430	-2.589%	6.02万	0.00亿	0.000%
2026-05-20	17.120	16.610	17.150	16.580	-0.640	-3.710%	6.19万	0.00亿	0.000%
2026-05-19	17.160	17.250	17.350	16.950	0.050	0.291%	4.17万	0.00亿	0.000%
2026-05-18	17.500	17.200	17.550	16.940	-0.490	-2.770%	6.39万	0.00亿	0.000%
2026-05-15	18.370	17.690	18.390	17.610	-0.640	-3.492%	6.24万	0.00亿	0.000%
2026-05-14	19.050	18.330	19.080	18.310	-0.690	-3.628%	6.05万	0.00亿	0.000%
2026-05-13	19.200	19.020	19.240	18.930	-0.180	-0.937%	4.30万	0.00亿	0.000%
2026-05-12	19.300	19.200	19.630	19.130	-0.230	-1.184%	4.68万	0.00亿	0.000%
2026-05-11	18.780	19.430	19.590	18.600	0.640	3.406%	8.86万	0.00亿	0.000%
2026-05-08	18.280	18.790	19.250	18.230	0.510	2.790%	8.83万	0.00亿	0.000%
2026-05-07	18.490	18.280	18.560	18.230	-0.200	-1.082%	3.85万	0.00亿	0.000%
2026-05-06	18.450	18.480	18.600	18.400	0.120	0.654%	3.96万	0.00亿	0.000%
2026-04-30	18.450	18.360	18.530	18.240	-0.110	-0.596%	3.46万	0.00亿	0.000%
2026-04-29	17.860	18.470	18.580	17.850	0.400	2.214%	5.31万	0.00亿	0.000%
2026-04-28	18.160	18.070	18.300	17.860	-0.090	-0.496%	3.81万	0.00亿	0.000%
2026-04-27	17.890	18.160	18.220	17.680	0.170	0.945%	3.70万	0.00亿	0.000%
2026-04-24	18.200	17.990	18.240	17.860	-0.300	-1.640%	4.63万	0.00亿	0.000%
2026-04-23	18.650	18.290	18.720	18.220	-0.340	-1.825%	5.61万	0.00亿	0.000%
2026-04-22	18.960	18.630	18.980	18.590	-0.330	-1.741%	5.94万	0.00亿	0.000%
2026-04-21	19.290	18.960	19.340	18.910	-0.330	-1.711%	4.30万	0.00亿	0.000%
2026-04-20	19.400	19.290	19.400	19.170	-0.080	-0.413%	3.22万	0.00亿	0.000%
2026-04-17	19.420	19.370	19.580	19.140	-0.120	-0.616%	4.26万	0.00亿	0.000%
2026-04-16	19.410	19.490	19.490	19.270	0.120	0.620%	3.32万	0.00亿	0.000%
2026-04-15	19.500	19.370	19.620	19.300	-0.090	-0.462%	4.35万	0.00亿	0.000%
2026-04-14	19.280	19.460	19.540	18.960	0.350	1.832%	5.89万	0.00亿	0.000%
2026-04-13	18.930	19.110	19.220	18.810	0.000	0.000%	5.11万	0.00亿	0.000%
2026-04-10	18.940	19.130	19.260	18.940	0.000	0.000%	5.38万	0.00亿	0.000%
2026-04-09	19.480	18.890	19.480	18.810	0.000	0.000%	8.15万	0.00亿	0.000%
2026-04-08	19.330	19.660	19.670	19.220	0.000	0.000%	8.43万	0.00亿	0.000%
2026-04-07	19.220	18.950	19.250	18.800	0.000	0.000%	5.21万	0.00亿	0.000%
2026-04-03	19.960	19.200	19.960	19.160	0.000	0.000%	4.34万	0.00亿	0.000%
2026-04-02	20.150	19.860	20.200	19.810	0.000	0.000%	3.63万	0.00亿	0.000%
2026-04-01	20.000	20.170	20.200	19.870	0.000	0.000%	4.16万	0.00亿	0.000%