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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 31.28 | 31.35 | 30.10 | 30.75 | -1.41% | 0.50 | 1.34% |
| 2025-08-19 | 29.75 | 31.49 | 29.15 | 31.19 | +4.84% | 0.72 | 1.96% |
| 2025-08-18 | 30.08 | 30.72 | 29.59 | 29.75 | -1.06% | 0.48 | 1.33% |
| 2025-08-15 | 29.00 | 30.29 | 28.77 | 30.07 | +3.55% | 0.51 | 1.43% |
| 2025-08-14 | 29.41 | 29.83 | 28.61 | 29.04 | -1.29% | 0.45 | 1.81% |
| 2025-08-13 | 29.45 | 30.05 | 29.13 | 29.42 | -0.10% | 0.26 | 1.03% |
| 2025-08-12 | 29.80 | 30.08 | 28.95 | 29.45 | -0.47% | 0.38 | 1.52% |
| 2025-08-11 | 29.44 | 30.53 | 29.14 | 29.59 | +0.10% | 0.52 | 2.04% |
| 2025-08-08 | 29.37 | 29.65 | 28.31 | 29.56 | +3.57% | 0.44 | 1.76% |
| 2025-08-07 | 29.02 | 29.04 | 28.43 | 28.54 | -1.25% | 0.22 | 0.90% |
| 2025-08-06 | 28.72 | 29.10 | 28.40 | 28.90 | +1.12% | 0.18 | 0.73% |
| 2025-08-05 | 28.89 | 29.06 | 28.46 | 28.58 | -0.04% | 0.22 | 0.89% |
| 2025-08-04 | 28.36 | 28.64 | 27.63 | 28.59 | +1.96% | 0.23 | 0.95% |
| 2025-08-01 | 27.86 | 28.50 | 27.58 | 28.04 | +0.65% | 0.24 | 1.02% |
| 2025-07-31 | 28.28 | 28.69 | 27.71 | 27.86 | -1.49% | 0.19 | 0.80% |
| 2025-07-30 | 28.90 | 28.90 | 28.05 | 28.28 | -2.15% | 0.23 | 0.96% |
| 2025-07-29 | 29.39 | 29.39 | 28.43 | 28.90 | +0.07% | 0.26 | 1.06% |
| 2025-07-28 | 28.55 | 29.50 | 28.02 | 28.88 | +1.91% | 0.30 | 1.23% |
| 2025-07-25 | 27.60 | 28.76 | 27.60 | 28.34 | +1.94% | 0.26 | 1.07% |
| 2025-07-24 | 27.78 | 29.01 | 27.58 | 27.80 | +0.57% | 0.51 | 2.10% |