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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 10.40 | 10.86 | 10.39 | 10.67 | +2.79% | 0.92 | 2.82% |
| 2026-02-13 | 10.39 | 10.58 | 10.33 | 10.38 | -0.67% | 0.58 | 1.81% |
| 2026-02-12 | 10.40 | 10.52 | 10.25 | 10.45 | +0.10% | 0.80 | 2.52% |
| 2026-02-11 | 10.53 | 10.54 | 10.31 | 10.44 | -0.48% | 0.75 | 2.35% |
| 2026-02-10 | 11.00 | 11.00 | 10.39 | 10.49 | -3.76% | 1.43 | 4.42% |
| 2026-02-09 | 10.85 | 10.93 | 10.72 | 10.90 | +0.93% | 0.72 | 2.16% |
| 2026-02-06 | 10.59 | 11.02 | 10.53 | 10.80 | +0.56% | 0.94 | 2.83% |
| 2026-02-05 | 10.74 | 10.80 | 10.55 | 10.74 | -0.92% | 0.88 | 2.71% |
| 2026-02-04 | 10.82 | 11.04 | 10.62 | 10.84 | 0.00% | 0.98 | 2.96% |
| 2026-02-03 | 10.60 | 10.87 | 10.35 | 10.84 | +2.75% | 1.94 | 5.97% |
| 2026-02-02 | 11.45 | 11.45 | 10.43 | 10.55 | -7.86% | 2.24 | 6.79% |
| 2026-01-30 | 11.46 | 11.57 | 11.03 | 11.45 | -1.21% | 1.78 | 5.12% |
| 2026-01-29 | 11.45 | 11.70 | 11.24 | 11.59 | -0.60% | 2.04 | 5.81% |
| 2026-01-28 | 11.84 | 12.25 | 11.64 | 11.66 | -2.18% | 1.78 | 4.91% |
| 2026-01-27 | 11.83 | 12.10 | 11.39 | 11.92 | +0.85% | 2.67 | 7.41% |
| 2026-01-26 | 12.13 | 12.20 | 11.78 | 11.82 | -2.72% | 2.10 | 5.77% |
| 2026-01-23 | 11.98 | 12.15 | 11.76 | 12.15 | +2.62% | 1.67 | 4.58% |
| 2026-01-22 | 11.99 | 12.30 | 11.79 | 11.84 | -1.25% | 1.28 | 3.47% |
| 2026-01-21 | 11.82 | 12.09 | 11.80 | 11.99 | +0.76% | 1.55 | 4.25% |
| 2026-01-20 | 11.96 | 12.07 | 11.64 | 11.90 | -1.24% | 1.62 | 4.46% |