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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 12.29 | 12.35 | 11.58 | 12.05 | -2.59% | 2.45 | 6.70% |
| 2026-01-16 | 12.58 | 12.84 | 12.25 | 12.37 | -3.28% | 2.15 | 5.61% |
| 2026-01-15 | 13.00 | 13.67 | 12.61 | 12.79 | -2.44% | 3.37 | 8.46% |
| 2026-01-14 | 11.81 | 13.11 | 11.70 | 13.11 | +9.98% | 2.68 | 6.78% |
| 2026-01-13 | 12.06 | 12.12 | 11.67 | 11.92 | -2.05% | 1.82 | 5.00% |
| 2026-01-12 | 11.71 | 12.40 | 11.60 | 12.17 | +1.08% | 2.53 | 6.92% |
| 2026-01-09 | 11.69 | 12.19 | 11.30 | 12.04 | -0.08% | 3.11 | 8.69% |
| 2026-01-08 | 11.39 | 12.17 | 11.20 | 12.05 | +5.79% | 3.21 | 9.04% |
| 2026-01-07 | 11.18 | 11.65 | 11.08 | 11.39 | -0.09% | 2.66 | 7.66% |
| 2026-01-06 | 11.00 | 11.48 | 10.48 | 11.40 | +3.45% | 4.09 | 12.08% |
| 2026-01-05 | 9.91 | 11.02 | 9.70 | 11.02 | +9.98% | 3.70 | 11.62% |
| 2025-12-31 | 10.00 | 10.29 | 9.58 | 10.02 | -4.02% | 3.73 | 12.29% |
| 2025-12-30 | 10.00 | 10.44 | 9.30 | 10.44 | +10.01% | 4.23 | 13.69% |
| 2025-12-29 | 8.77 | 9.49 | 8.63 | 9.49 | +9.97% | 2.96 | 10.59% |
| 2025-12-26 | 8.60 | 8.80 | 8.46 | 8.63 | -0.46% | 1.08 | 4.10% |
| 2025-12-25 | 8.73 | 8.90 | 8.57 | 8.67 | -2.47% | 1.69 | 6.33% |
| 2025-12-24 | 8.55 | 9.20 | 8.28 | 8.89 | +4.83% | 3.27 | 12.22% |
| 2025-12-23 | 8.90 | 9.36 | 8.26 | 8.48 | -2.53% | 2.74 | 10.30% |
| 2025-12-22 | 8.08 | 8.70 | 7.95 | 8.70 | +9.99% | 1.56 | 6.07% |
| 2025-12-19 | 7.76 | 7.93 | 7.75 | 7.91 | +2.33% | 0.57 | 2.39% |