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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 9.63 | 10.00 | 9.51 | 9.93 | +3.87% | 0.83 | 2.77% |
| 2026-03-23 | 9.85 | 10.13 | 9.27 | 9.56 | -3.43% | 1.28 | 4.33% |
| 2026-03-20 | 10.18 | 10.19 | 9.90 | 9.90 | -2.27% | 0.79 | 2.56% |
| 2026-03-19 | 10.24 | 10.37 | 10.11 | 10.13 | -2.41% | 0.67 | 2.13% |
| 2026-03-18 | 10.12 | 10.38 | 9.94 | 10.38 | +3.80% | 0.98 | 3.15% |
| 2026-03-17 | 9.85 | 10.21 | 9.79 | 10.00 | +1.21% | 1.05 | 3.43% |
| 2026-03-16 | 10.30 | 10.37 | 9.62 | 9.88 | -4.91% | 1.41 | 4.67% |
| 2026-03-13 | 10.67 | 10.77 | 10.25 | 10.39 | -2.17% | 1.15 | 3.57% |
| 2026-03-12 | 10.68 | 11.05 | 10.60 | 10.62 | -0.56% | 0.91 | 2.77% |
| 2026-03-11 | 10.82 | 10.84 | 10.51 | 10.68 | -1.57% | 0.93 | 2.84% |
| 2026-03-10 | 10.88 | 11.10 | 10.80 | 10.85 | -1.99% | 1.05 | 3.16% |
| 2026-03-09 | 10.80 | 11.27 | 10.63 | 11.07 | +2.03% | 1.77 | 5.31% |
| 2026-03-06 | 10.41 | 10.88 | 10.39 | 10.85 | +4.23% | 1.05 | 3.19% |
| 2026-03-05 | 10.45 | 10.65 | 10.30 | 10.41 | +0.10% | 0.60 | 1.88% |
| 2026-03-04 | 10.01 | 10.45 | 9.95 | 10.40 | +2.36% | 0.77 | 2.48% |
| 2026-03-03 | 10.50 | 10.64 | 10.05 | 10.16 | -3.05% | 0.95 | 3.02% |
| 2026-03-02 | 10.50 | 10.60 | 10.28 | 10.48 | -1.32% | 0.86 | 2.69% |
| 2026-02-27 | 10.50 | 10.88 | 10.38 | 10.62 | +0.85% | 1.23 | 3.80% |
| 2026-02-26 | 10.49 | 10.57 | 10.24 | 10.53 | 0.00% | 0.75 | 2.34% |
| 2026-02-25 | 10.68 | 10.75 | 10.40 | 10.53 | -1.31% | 0.75 | 2.33% |