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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 8.60 | 8.64 | 8.37 | 8.43 | -1.98% | 0.83 | 3.23% |
| 2025-09-16 | 8.64 | 8.69 | 8.48 | 8.60 | 0.00% | 0.62 | 2.36% |
| 2025-09-15 | 8.72 | 8.74 | 8.57 | 8.60 | -1.38% | 0.60 | 2.27% |
| 2025-09-12 | 8.84 | 8.93 | 8.66 | 8.72 | -1.36% | 0.64 | 2.40% |
| 2025-09-11 | 8.56 | 8.84 | 8.40 | 8.84 | +3.63% | 0.84 | 3.15% |
| 2025-09-10 | 8.55 | 8.56 | 8.41 | 8.53 | +0.47% | 0.37 | 1.43% |
| 2025-09-09 | 8.62 | 8.70 | 8.39 | 8.49 | -1.28% | 0.56 | 2.15% |
| 2025-09-08 | 8.95 | 8.95 | 8.56 | 8.60 | -3.26% | 0.87 | 3.27% |
| 2025-09-05 | 8.53 | 8.95 | 8.50 | 8.89 | +4.22% | 0.92 | 3.44% |
| 2025-09-04 | 8.46 | 8.82 | 8.35 | 8.53 | +0.59% | 1.22 | 4.64% |
| 2025-09-03 | 8.65 | 8.79 | 8.37 | 8.48 | -1.28% | 0.99 | 3.80% |
| 2025-09-02 | 9.24 | 9.24 | 8.48 | 8.59 | -6.33% | 1.45 | 5.44% |
| 2025-09-01 | 8.90 | 9.40 | 8.89 | 9.17 | +2.12% | 1.39 | 4.92% |
| 2025-08-29 | 9.37 | 9.37 | 8.78 | 8.98 | -2.39% | 1.55 | 5.63% |
| 2025-08-28 | 9.40 | 9.66 | 9.03 | 9.20 | -3.16% | 1.32 | 4.65% |
| 2025-08-27 | 10.05 | 10.07 | 9.45 | 9.50 | -5.75% | 1.93 | 6.47% |
| 2025-08-26 | 9.59 | 10.18 | 9.49 | 10.08 | +5.00% | 2.10 | 6.89% |
| 2025-08-25 | 9.74 | 9.80 | 9.55 | 9.60 | -1.23% | 1.14 | 3.84% |
| 2025-08-22 | 9.69 | 9.74 | 9.30 | 9.72 | +0.62% | 1.38 | 4.74% |
| 2025-08-21 | 9.80 | 10.49 | 9.64 | 9.66 | -0.82% | 1.34 | 4.43% |