坤恒顺维 sh.688283
44.24
-2.19%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 45.70 | 46.51 | 43.21 | 44.24 | -2.19% | 1.05 | 1.94% |
| 2026-05-22 | 44.30 | 45.59 | 43.99 | 45.23 | +2.10% | 0.72 | 1.31% |
| 2026-05-21 | 49.29 | 49.40 | 44.17 | 44.30 | -9.63% | 1.42 | 2.50% |
| 2026-05-20 | 48.00 | 49.94 | 47.02 | 49.02 | +1.68% | 1.41 | 2.39% |
| 2026-05-19 | 47.60 | 48.41 | 46.60 | 48.21 | +0.86% | 1.28 | 2.20% |
| 2026-05-18 | 46.25 | 49.97 | 46.10 | 47.80 | +2.29% | 1.93 | 3.30% |
| 2026-05-15 | 45.38 | 48.00 | 44.24 | 46.73 | +3.07% | 1.21 | 2.15% |
| 2026-05-14 | 47.00 | 47.60 | 45.10 | 45.34 | -3.18% | 0.89 | 1.59% |
| 2026-05-13 | 47.73 | 48.28 | 46.58 | 46.83 | -0.93% | 1.15 | 2.00% |
| 2026-05-12 | 48.11 | 49.09 | 46.51 | 47.27 | -1.62% | 1.60 | 2.77% |
| 2026-05-11 | 44.58 | 49.00 | 44.10 | 48.05 | +8.96% | 2.48 | 4.32% |
| 2026-05-08 | 42.76 | 44.96 | 42.08 | 44.10 | +2.92% | 1.20 | 2.26% |
| 2026-05-07 | 41.51 | 43.64 | 40.79 | 42.85 | +4.44% | 1.36 | 2.62% |
| 2026-05-06 | 41.86 | 42.30 | 40.52 | 41.03 | -0.29% | 1.10 | 2.20% |
| 2026-04-30 | 39.08 | 41.95 | 39.08 | 41.15 | +5.30% | 1.30 | 2.62% |
| 2026-04-29 | 41.74 | 41.74 | 38.93 | 39.08 | -6.44% | 1.31 | 2.71% |
| 2026-04-28 | 46.00 | 46.39 | 41.29 | 41.77 | -11.07% | 2.14 | 4.09% |
| 2026-04-27 | 46.35 | 49.97 | 44.70 | 46.97 | +2.38% | 3.34 | 5.72% |
| 2026-04-24 | 47.49 | 47.49 | 45.50 | 45.88 | -3.00% | 0.96 | 1.69% |
| 2026-04-23 | 46.54 | 47.63 | 46.00 | 47.30 | +1.72% | 1.28 | 2.23% |