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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 8.66 | 8.70 | 8.51 | 8.69 | 0.00% | 0.45 | 1.72% |
| 2025-10-22 | 8.69 | 8.72 | 8.59 | 8.69 | +0.46% | 0.58 | 2.18% |
| 2025-10-21 | 8.61 | 8.72 | 8.51 | 8.65 | +0.82% | 0.38 | 1.45% |
| 2025-10-20 | 8.75 | 8.78 | 8.52 | 8.58 | -0.69% | 0.47 | 1.77% |
| 2025-10-17 | 8.55 | 8.75 | 8.44 | 8.64 | +1.53% | 0.59 | 2.23% |
| 2025-10-16 | 8.70 | 8.76 | 8.47 | 8.51 | -2.30% | 0.50 | 1.90% |
| 2025-10-15 | 8.56 | 8.84 | 8.53 | 8.71 | +1.63% | 0.66 | 2.47% |
| 2025-10-14 | 8.73 | 8.79 | 8.47 | 8.57 | -1.49% | 0.67 | 2.54% |
| 2025-10-13 | 8.30 | 8.75 | 7.99 | 8.70 | +2.11% | 0.83 | 3.18% |
| 2025-10-10 | 8.70 | 8.78 | 8.50 | 8.52 | -2.07% | 0.66 | 2.50% |
| 2025-10-09 | 8.73 | 8.80 | 8.42 | 8.70 | +1.05% | 1.01 | 3.82% |
| 2025-09-30 | 8.41 | 8.68 | 8.36 | 8.61 | +2.74% | 0.99 | 3.79% |
| 2025-09-29 | 8.35 | 8.60 | 8.18 | 8.38 | +0.12% | 0.99 | 3.83% |
| 2025-09-26 | 8.39 | 8.50 | 8.22 | 8.37 | -0.36% | 0.60 | 2.36% |
| 2025-09-25 | 8.67 | 8.78 | 8.32 | 8.40 | -2.67% | 1.16 | 4.43% |
| 2025-09-24 | 7.40 | 8.76 | 7.40 | 8.63 | +6.41% | 1.39 | 5.42% |
| 2025-09-23 | 8.30 | 8.30 | 7.95 | 8.11 | -1.93% | 0.76 | 3.08% |
| 2025-09-22 | 8.33 | 8.45 | 8.21 | 8.27 | -1.66% | 0.74 | 2.91% |
| 2025-09-19 | 8.40 | 8.43 | 8.24 | 8.41 | -0.24% | 0.60 | 2.36% |
| 2025-09-18 | 8.39 | 8.57 | 8.26 | 8.43 | 0.00% | 0.77 | 2.98% |