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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 7.35 | 7.48 | 7.27 | 7.46 | +0.95% | 0.32 | 1.43% |
| 2025-05-26 | 7.31 | 7.47 | 7.31 | 7.39 | +0.27% | 0.30 | 1.33% |
| 2025-05-23 | 7.46 | 7.53 | 7.33 | 7.37 | -1.34% | 0.40 | 1.76% |
| 2025-05-22 | 7.59 | 7.65 | 7.43 | 7.47 | -2.10% | 0.39 | 1.69% |
| 2025-05-21 | 7.77 | 7.77 | 7.54 | 7.63 | -1.42% | 0.41 | 1.77% |
| 2025-05-20 | 7.68 | 7.86 | 7.60 | 7.74 | +0.39% | 0.56 | 2.39% |
| 2025-05-19 | 7.51 | 7.71 | 7.48 | 7.71 | +2.80% | 0.62 | 2.68% |
| 2025-05-16 | 7.56 | 7.56 | 7.43 | 7.50 | +0.67% | 0.37 | 1.60% |
| 2025-05-15 | 7.43 | 7.78 | 7.42 | 7.45 | 0.00% | 0.67 | 2.89% |
| 2025-05-14 | 7.45 | 7.53 | 7.33 | 7.45 | -0.27% | 0.53 | 2.34% |
| 2025-05-13 | 7.57 | 7.63 | 7.40 | 7.47 | -0.66% | 0.55 | 2.39% |
| 2025-05-12 | 7.68 | 7.85 | 7.46 | 7.52 | -1.44% | 1.02 | 4.42% |
| 2025-05-09 | 7.52 | 7.78 | 7.52 | 7.63 | +1.60% | 0.87 | 3.72% |
| 2025-05-08 | 7.43 | 7.62 | 7.38 | 7.51 | +0.94% | 0.81 | 3.53% |
| 2025-05-07 | 7.40 | 7.52 | 7.36 | 7.44 | +0.81% | 0.67 | 2.93% |
| 2025-05-06 | 7.20 | 7.42 | 7.17 | 7.38 | +1.23% | 0.72 | 3.20% |