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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 26.82 | 28.03 | 26.77 | 27.64 | +2.16% | 0.41 | 1.75% |
| 2025-07-22 | 27.11 | 27.33 | 26.65 | 27.06 | +0.33% | 0.24 | 1.05% |
| 2025-07-21 | 26.82 | 27.23 | 26.68 | 26.97 | +0.18% | 0.22 | 0.96% |
| 2025-07-18 | 27.06 | 28.03 | 26.79 | 26.92 | -0.48% | 0.58 | 2.49% |
| 2025-07-17 | 24.77 | 27.23 | 24.77 | 27.05 | +8.55% | 0.65 | 2.88% |
| 2025-07-16 | 25.02 | 25.13 | 24.62 | 24.92 | -0.40% | 0.23 | 1.08% |
| 2025-07-15 | 26.12 | 26.29 | 24.91 | 25.02 | -4.21% | 0.46 | 2.12% |
| 2025-07-14 | 26.65 | 26.65 | 26.09 | 26.12 | -1.01% | 0.13 | 0.57% |
| 2025-07-11 | 26.53 | 26.53 | 26.12 | 26.38 | -0.63% | 0.12 | 0.53% |
| 2025-07-10 | 26.59 | 26.86 | 26.06 | 26.55 | +0.22% | 0.17 | 0.73% |
| 2025-07-09 | 27.01 | 27.01 | 26.42 | 26.49 | -1.29% | 0.11 | 0.49% |
| 2025-07-08 | 26.76 | 27.07 | 26.61 | 26.84 | +0.82% | 0.12 | 0.52% |
| 2025-07-07 | 26.67 | 26.90 | 26.40 | 26.62 | -0.41% | 0.10 | 0.42% |
| 2025-07-04 | 27.11 | 27.23 | 26.59 | 26.73 | -1.39% | 0.13 | 0.55% |
| 2025-07-03 | 26.68 | 27.57 | 26.02 | 27.11 | +2.09% | 0.23 | 0.97% |
| 2025-07-02 | 27.05 | 27.19 | 26.39 | 26.55 | -1.33% | 0.12 | 0.52% |
| 2025-07-01 | 27.29 | 27.39 | 26.74 | 26.91 | -1.06% | 0.11 | 0.48% |
| 2025-06-30 | 26.99 | 27.31 | 26.86 | 27.20 | +1.29% | 0.16 | 0.69% |
| 2025-06-27 | 26.63 | 27.07 | 26.52 | 26.85 | +0.82% | 0.15 | 0.66% |
| 2025-06-26 | 26.45 | 26.87 | 26.28 | 26.63 | +0.45% | 0.15 | 0.66% |