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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 7.63 | 7.82 | 7.54 | 7.65 | +0.39% | 0.88 | 3.75% |
| 2025-06-24 | 7.20 | 7.72 | 7.19 | 7.62 | +5.83% | 1.24 | 5.37% |
| 2025-06-23 | 6.93 | 7.20 | 6.84 | 7.20 | +3.45% | 0.50 | 2.32% |
| 2025-06-20 | 6.94 | 7.03 | 6.89 | 6.96 | -0.57% | 0.38 | 1.76% |
| 2025-06-19 | 7.18 | 7.18 | 6.93 | 7.00 | -2.37% | 0.40 | 1.87% |
| 2025-06-18 | 7.20 | 7.23 | 7.11 | 7.17 | -0.42% | 0.27 | 1.21% |
| 2025-06-17 | 7.35 | 7.36 | 7.11 | 7.20 | -2.04% | 0.47 | 2.16% |
| 2025-06-16 | 7.26 | 7.62 | 7.20 | 7.35 | +1.38% | 0.66 | 2.88% |
| 2025-06-13 | 7.45 | 7.48 | 7.17 | 7.25 | -2.42% | 0.62 | 2.76% |
| 2025-06-12 | 7.70 | 7.76 | 7.42 | 7.43 | -4.01% | 0.79 | 3.42% |
| 2025-06-11 | 7.64 | 7.98 | 7.64 | 7.74 | +1.71% | 0.98 | 4.07% |
| 2025-06-10 | 7.83 | 7.85 | 7.51 | 7.61 | -2.31% | 0.54 | 2.29% |
| 2025-06-09 | 7.81 | 7.83 | 7.73 | 7.79 | -0.26% | 0.34 | 1.44% |
| 2025-06-06 | 7.65 | 7.83 | 7.65 | 7.81 | +2.09% | 0.43 | 1.79% |
| 2025-06-05 | 7.77 | 7.80 | 7.60 | 7.65 | -1.29% | 0.41 | 1.76% |
| 2025-06-04 | 7.90 | 7.91 | 7.64 | 7.75 | -0.64% | 0.60 | 2.54% |
| 2025-06-03 | 7.65 | 7.92 | 7.60 | 7.80 | +0.26% | 0.61 | 2.55% |
| 2025-05-30 | 7.66 | 7.92 | 7.59 | 7.78 | +1.83% | 0.73 | 3.07% |
| 2025-05-29 | 7.48 | 7.71 | 7.48 | 7.64 | +2.00% | 0.44 | 1.90% |
| 2025-05-28 | 7.51 | 7.96 | 7.44 | 7.49 | +0.40% | 0.76 | 3.28% |