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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 7.98 | 8.09 | 7.71 | 7.73 | -3.25% | 0.52 | 2.18% |
| 2025-12-17 | 7.64 | 8.00 | 7.64 | 7.99 | +4.58% | 0.70 | 2.92% |
| 2025-12-16 | 7.84 | 7.93 | 7.62 | 7.64 | -3.66% | 0.46 | 1.93% |
| 2025-12-15 | 7.81 | 7.93 | 7.63 | 7.93 | +0.51% | 0.43 | 1.79% |
| 2025-12-12 | 7.95 | 8.05 | 7.82 | 7.89 | -1.13% | 0.49 | 2.04% |
| 2025-12-11 | 8.03 | 8.19 | 7.96 | 7.98 | -0.50% | 0.46 | 1.89% |
| 2025-12-10 | 8.20 | 8.27 | 7.99 | 8.02 | -2.79% | 0.48 | 1.93% |
| 2025-12-09 | 8.40 | 8.40 | 8.19 | 8.25 | -1.79% | 0.50 | 1.97% |
| 2025-12-08 | 8.21 | 8.51 | 8.11 | 8.40 | +3.32% | 0.94 | 3.68% |
| 2025-12-05 | 7.99 | 8.29 | 7.94 | 8.13 | +1.12% | 0.62 | 2.47% |
| 2025-12-04 | 7.98 | 8.04 | 7.81 | 8.04 | +0.63% | 0.42 | 1.73% |
| 2025-12-03 | 8.00 | 8.09 | 7.85 | 7.99 | -0.25% | 0.40 | 1.65% |
| 2025-12-02 | 8.23 | 8.23 | 7.98 | 8.01 | -2.67% | 0.41 | 1.65% |
| 2025-12-01 | 8.26 | 8.35 | 8.14 | 8.23 | +0.12% | 0.60 | 2.39% |
| 2025-11-28 | 8.11 | 8.24 | 8.01 | 8.22 | +1.48% | 0.43 | 1.70% |
| 2025-11-27 | 8.03 | 8.39 | 8.03 | 8.10 | +1.63% | 0.67 | 2.67% |
| 2025-11-26 | 8.40 | 8.40 | 7.91 | 7.97 | -4.55% | 0.62 | 2.50% |
| 2025-11-25 | 8.04 | 8.60 | 8.04 | 8.35 | +3.86% | 0.79 | 3.06% |
| 2025-11-24 | 7.79 | 8.08 | 7.79 | 8.04 | +3.47% | 0.52 | 2.14% |
| 2025-11-21 | 8.21 | 8.30 | 7.73 | 7.77 | -5.59% | 0.61 | 2.49% |