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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 8.32 | 8.35 | 8.19 | 8.23 | -0.48% | 0.43 | 1.70% |
| 2025-11-19 | 8.63 | 8.63 | 8.25 | 8.27 | -4.39% | 0.81 | 3.15% |
| 2025-11-18 | 8.87 | 8.87 | 8.48 | 8.65 | -2.26% | 0.87 | 3.33% |
| 2025-11-17 | 8.87 | 8.92 | 8.74 | 8.85 | -0.11% | 0.39 | 1.42% |
| 2025-11-14 | 8.68 | 8.95 | 8.61 | 8.86 | +2.07% | 0.84 | 3.12% |
| 2025-11-13 | 8.74 | 8.76 | 8.63 | 8.68 | -0.69% | 0.44 | 1.66% |
| 2025-11-12 | 8.75 | 8.83 | 8.62 | 8.74 | -0.11% | 0.48 | 1.81% |
| 2025-11-11 | 8.72 | 8.84 | 8.68 | 8.75 | +0.34% | 0.44 | 1.63% |
| 2025-11-10 | 8.78 | 8.82 | 8.65 | 8.72 | +0.11% | 0.52 | 1.95% |
| 2025-11-07 | 8.84 | 8.92 | 8.70 | 8.71 | -1.47% | 0.49 | 1.82% |
| 2025-11-06 | 9.06 | 9.09 | 8.69 | 8.84 | -0.79% | 0.92 | 3.41% |
| 2025-11-05 | 8.48 | 9.02 | 8.44 | 8.91 | +4.33% | 1.47 | 5.48% |
| 2025-11-04 | 8.61 | 8.65 | 8.43 | 8.54 | -0.58% | 0.89 | 3.41% |
| 2025-11-03 | 8.70 | 8.77 | 8.50 | 8.59 | -1.26% | 0.63 | 2.40% |
| 2025-10-31 | 8.47 | 8.80 | 8.38 | 8.70 | +2.84% | 1.31 | 4.96% |
| 2025-10-30 | 8.55 | 8.62 | 8.35 | 8.46 | -1.17% | 0.78 | 2.99% |
| 2025-10-29 | 8.61 | 8.78 | 8.43 | 8.56 | -1.15% | 1.02 | 3.90% |
| 2025-10-28 | 8.56 | 8.72 | 8.52 | 8.66 | +0.23% | 0.76 | 2.88% |
| 2025-10-27 | 8.64 | 8.70 | 8.42 | 8.64 | +0.23% | 1.00 | 3.80% |
| 2025-10-24 | 8.69 | 8.78 | 8.58 | 8.62 | -0.81% | 0.58 | 2.20% |