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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 12.01 | 12.06 | 11.05 | 11.53 | -4.39% | 2.83 | 8.05% |
| 2026-04-21 | 12.30 | 12.39 | 12.03 | 12.06 | -2.74% | 1.65 | 4.41% |
| 2026-04-20 | 11.95 | 12.51 | 11.73 | 12.40 | +3.77% | 2.49 | 6.68% |
| 2026-04-17 | 11.88 | 12.26 | 11.65 | 11.95 | +0.59% | 1.75 | 4.81% |
| 2026-04-16 | 11.40 | 12.25 | 11.17 | 11.88 | +4.21% | 3.05 | 8.43% |
| 2026-04-15 | 11.06 | 11.44 | 10.99 | 11.40 | +3.26% | 1.89 | 5.50% |
| 2026-04-14 | 10.95 | 11.16 | 10.68 | 11.04 | +1.38% | 1.47 | 4.41% |
| 2026-04-13 | 10.95 | 11.29 | 10.67 | 10.89 | -1.63% | 1.42 | 4.25% |
| 2026-04-10 | 11.00 | 11.48 | 10.71 | 11.07 | +0.73% | 2.52 | 7.40% |
| 2026-04-09 | 10.70 | 11.13 | 10.51 | 10.99 | +2.90% | 2.05 | 6.15% |
| 2026-04-08 | 10.75 | 11.05 | 10.56 | 10.68 | +0.09% | 1.88 | 5.72% |
| 2026-04-07 | 10.06 | 10.75 | 10.06 | 10.67 | +6.06% | 2.05 | 6.37% |
| 2026-04-03 | 10.34 | 10.44 | 10.03 | 10.06 | -2.61% | 1.18 | 3.77% |
| 2026-04-02 | 10.30 | 10.80 | 10.22 | 10.33 | +1.67% | 1.95 | 6.06% |
| 2026-04-01 | 9.75 | 10.35 | 9.51 | 10.16 | +5.61% | 1.52 | 4.99% |
| 2026-03-31 | 10.15 | 10.15 | 9.60 | 9.62 | -4.56% | 1.17 | 3.89% |
| 2026-03-30 | 9.88 | 10.16 | 9.82 | 10.08 | +1.31% | 1.15 | 3.75% |
| 2026-03-27 | 9.76 | 10.06 | 9.66 | 9.95 | +0.71% | 0.61 | 2.02% |
| 2026-03-26 | 10.35 | 10.35 | 9.62 | 9.88 | -3.80% | 1.11 | 3.67% |
| 2026-03-25 | 9.99 | 10.38 | 9.95 | 10.27 | +3.42% | 0.89 | 2.85% |