勘设股份 sh.603458
13.55
-3.08%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 14.00 | 14.11 | 13.31 | 13.55 | -3.08% | 2.69 | 6.46% |
| 2026-05-22 | 13.48 | 14.18 | 13.28 | 13.98 | +3.33% | 2.95 | 6.97% |
| 2026-05-21 | 12.90 | 14.12 | 12.89 | 13.53 | +4.88% | 4.23 | 10.09% |
| 2026-05-20 | 13.18 | 13.30 | 12.84 | 12.90 | -1.98% | 1.79 | 4.51% |
| 2026-05-19 | 13.68 | 13.68 | 12.60 | 13.16 | -1.86% | 2.76 | 6.86% |
| 2026-05-18 | 13.36 | 13.65 | 13.00 | 13.41 | +0.37% | 1.75 | 4.27% |
| 2026-05-15 | 13.40 | 13.65 | 13.12 | 13.36 | -0.30% | 2.63 | 6.43% |
| 2026-05-14 | 13.41 | 13.86 | 13.39 | 13.40 | -1.40% | 2.49 | 5.97% |
| 2026-05-13 | 13.24 | 13.69 | 13.04 | 13.59 | +1.65% | 2.18 | 5.28% |
| 2026-05-12 | 13.35 | 13.45 | 12.91 | 13.37 | -0.30% | 2.33 | 5.77% |
| 2026-05-11 | 13.25 | 13.49 | 12.95 | 13.41 | +3.31% | 2.95 | 7.27% |
| 2026-05-08 | 12.67 | 13.04 | 12.52 | 12.98 | +2.45% | 1.92 | 4.91% |
| 2026-05-07 | 12.13 | 12.76 | 12.12 | 12.67 | +4.88% | 2.07 | 5.43% |
| 2026-05-06 | 12.10 | 12.38 | 11.94 | 12.08 | +1.00% | 2.01 | 5.41% |
| 2026-04-30 | 11.92 | 12.18 | 11.80 | 11.96 | +0.17% | 1.74 | 4.76% |
| 2026-04-29 | 11.25 | 12.27 | 11.17 | 11.94 | +6.61% | 2.75 | 7.57% |
| 2026-04-28 | 11.53 | 11.55 | 11.16 | 11.20 | -3.45% | 1.75 | 5.07% |
| 2026-04-27 | 11.58 | 11.87 | 11.34 | 11.60 | +0.87% | 1.51 | 4.24% |
| 2026-04-24 | 11.53 | 11.86 | 11.33 | 11.50 | -0.52% | 1.91 | 5.39% |
| 2026-04-23 | 11.60 | 12.08 | 11.50 | 11.56 | +0.26% | 1.99 | 5.54% |