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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 9.95 | 9.99 | 9.62 | 9.74 | -3.28% | 1.66 | 5.55% |
| 2025-08-19 | 10.48 | 10.50 | 9.97 | 10.07 | -2.89% | 1.65 | 5.32% |
| 2025-08-18 | 10.33 | 10.50 | 10.10 | 10.37 | -0.77% | 2.19 | 6.96% |
| 2025-08-15 | 9.70 | 10.56 | 9.69 | 10.45 | +8.85% | 3.53 | 11.28% |
| 2025-08-14 | 9.96 | 10.16 | 9.44 | 9.60 | -3.61% | 1.42 | 4.78% |
| 2025-08-13 | 9.96 | 10.17 | 9.86 | 9.96 | -0.60% | 0.98 | 3.22% |
| 2025-08-12 | 9.93 | 10.20 | 9.80 | 10.02 | +0.80% | 1.42 | 4.65% |
| 2025-08-11 | 9.68 | 10.01 | 9.65 | 9.94 | +2.47% | 1.31 | 4.34% |
| 2025-08-08 | 9.60 | 9.94 | 9.58 | 9.70 | +0.41% | 1.10 | 3.68% |
| 2025-08-07 | 9.44 | 9.77 | 9.24 | 9.66 | +1.90% | 1.32 | 4.57% |
| 2025-08-06 | 9.55 | 9.63 | 9.46 | 9.48 | -0.32% | 0.95 | 3.27% |
| 2025-08-05 | 9.32 | 9.56 | 9.25 | 9.51 | +2.04% | 1.15 | 3.98% |
| 2025-08-04 | 9.32 | 9.49 | 9.15 | 9.32 | -0.32% | 0.85 | 2.98% |
| 2025-08-01 | 9.19 | 9.45 | 9.12 | 9.35 | +1.74% | 0.98 | 3.45% |
| 2025-07-31 | 9.24 | 9.33 | 9.11 | 9.19 | -1.08% | 1.13 | 4.02% |
| 2025-07-30 | 9.07 | 9.45 | 8.94 | 9.29 | +2.31% | 1.57 | 5.59% |
| 2025-07-29 | 8.63 | 9.18 | 8.55 | 9.08 | +5.46% | 1.69 | 6.20% |
| 2025-07-28 | 8.84 | 8.85 | 8.49 | 8.61 | -3.26% | 1.10 | 4.19% |
| 2025-07-25 | 8.73 | 9.04 | 8.64 | 8.90 | +1.95% | 1.48 | 5.46% |
| 2025-07-24 | 8.59 | 8.81 | 8.47 | 8.73 | +1.28% | 1.12 | 4.24% |