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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 8.74 | 9.00 | 8.55 | 8.62 | -2.38% | 1.12 | 4.21% |
| 2025-07-22 | 9.18 | 9.34 | 8.64 | 8.83 | -2.75% | 2.40 | 8.75% |
| 2025-07-21 | 8.92 | 9.20 | 8.76 | 9.08 | +3.77% | 1.73 | 6.28% |
| 2025-07-18 | 8.46 | 8.75 | 8.46 | 8.75 | +2.94% | 0.92 | 3.49% |
| 2025-07-17 | 8.38 | 8.61 | 8.35 | 8.50 | +1.31% | 0.84 | 3.24% |
| 2025-07-16 | 8.50 | 8.52 | 8.30 | 8.39 | -0.47% | 0.82 | 3.20% |
| 2025-07-15 | 8.35 | 8.46 | 8.13 | 8.43 | -0.12% | 1.07 | 4.20% |
| 2025-07-14 | 8.78 | 8.92 | 8.38 | 8.44 | -5.80% | 1.65 | 6.34% |
| 2025-07-11 | 8.70 | 9.30 | 8.64 | 8.96 | +3.70% | 2.57 | 9.37% |
| 2025-07-10 | 9.31 | 9.58 | 8.61 | 8.64 | -7.20% | 2.58 | 9.45% |
| 2025-07-09 | 8.71 | 9.37 | 8.71 | 9.31 | +6.89% | 2.59 | 9.27% |
| 2025-07-08 | 8.52 | 8.76 | 8.44 | 8.71 | +2.96% | 2.00 | 7.60% |
| 2025-07-07 | 8.12 | 8.51 | 8.01 | 8.46 | +4.70% | 1.68 | 6.61% |
| 2025-07-04 | 8.02 | 8.24 | 7.97 | 8.08 | +0.75% | 1.31 | 5.28% |
| 2025-07-03 | 7.86 | 8.02 | 7.84 | 8.02 | +2.17% | 0.93 | 3.82% |
| 2025-07-02 | 7.87 | 7.95 | 7.72 | 7.85 | +0.13% | 0.62 | 2.58% |
| 2025-07-01 | 7.89 | 8.00 | 7.73 | 7.84 | -0.89% | 0.74 | 3.08% |
| 2025-06-30 | 7.76 | 7.98 | 7.64 | 7.91 | +3.67% | 1.05 | 4.38% |
| 2025-06-27 | 7.70 | 7.81 | 7.56 | 7.63 | -1.04% | 0.52 | 2.21% |
| 2025-06-26 | 7.64 | 7.87 | 7.60 | 7.71 | +0.78% | 0.75 | 3.20% |