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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 44.10 | 47.24 | 44.10 | 46.50 | +3.17% | 1.38 | 2.46% |
| 2026-04-21 | 43.07 | 45.35 | 42.30 | 45.07 | +3.47% | 1.01 | 1.90% |
| 2026-04-20 | 43.85 | 44.02 | 42.25 | 43.56 | +0.09% | 1.11 | 2.11% |
| 2026-04-17 | 41.23 | 43.66 | 41.08 | 43.52 | +5.48% | 0.94 | 1.81% |
| 2026-04-16 | 40.91 | 41.91 | 39.89 | 41.26 | +1.33% | 0.78 | 1.56% |
| 2026-04-15 | 40.83 | 42.70 | 40.63 | 40.72 | +2.00% | 1.12 | 2.22% |
| 2026-04-14 | 39.30 | 40.03 | 38.95 | 39.92 | +2.81% | 0.46 | 0.94% |
| 2026-04-13 | 39.20 | 39.81 | 38.63 | 38.83 | -1.07% | 0.51 | 1.08% |
| 2026-04-10 | 39.22 | 39.89 | 38.84 | 39.25 | +0.13% | 0.57 | 1.18% |
| 2026-04-09 | 40.03 | 40.03 | 38.30 | 39.20 | -2.07% | 0.72 | 1.53% |
| 2026-04-08 | 38.81 | 40.10 | 38.81 | 40.03 | +4.85% | 0.51 | 1.07% |
| 2026-04-07 | 37.50 | 38.79 | 37.50 | 38.18 | +1.68% | 0.57 | 1.23% |
| 2026-04-03 | 38.97 | 39.18 | 37.22 | 37.55 | -3.15% | 0.51 | 1.10% |
| 2026-04-02 | 38.82 | 39.70 | 38.29 | 38.77 | -1.12% | 0.28 | 0.59% |
| 2026-04-01 | 39.47 | 39.88 | 39.02 | 39.21 | +1.32% | 0.35 | 0.74% |
| 2026-03-31 | 39.10 | 40.16 | 38.70 | 38.70 | -1.70% | 0.35 | 0.74% |
| 2026-03-30 | 39.55 | 39.82 | 38.50 | 39.37 | -0.46% | 0.39 | 0.81% |
| 2026-03-27 | 38.33 | 39.71 | 38.22 | 39.55 | +1.46% | 0.28 | 0.59% |
| 2026-03-26 | 40.13 | 40.13 | 38.67 | 38.98 | -1.69% | 0.24 | 0.50% |
| 2026-03-25 | 39.49 | 40.27 | 38.89 | 39.65 | +1.33% | 0.42 | 0.88% |