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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 38.74 | 39.20 | 37.84 | 39.13 | +3.88% | 0.52 | 1.11% |
| 2026-03-23 | 40.86 | 41.78 | 37.27 | 37.67 | -9.99% | 0.81 | 1.70% |
| 2026-03-20 | 44.58 | 44.58 | 41.56 | 41.85 | -3.21% | 0.31 | 0.60% |
| 2026-03-19 | 43.08 | 44.06 | 42.87 | 43.24 | -1.70% | 0.25 | 0.47% |
| 2026-03-18 | 42.64 | 44.21 | 42.31 | 43.99 | +4.32% | 0.29 | 0.55% |
| 2026-03-17 | 44.16 | 44.51 | 42.00 | 42.17 | -4.81% | 0.28 | 0.53% |
| 2026-03-16 | 44.00 | 44.42 | 43.08 | 44.30 | +2.64% | 0.24 | 0.45% |
| 2026-03-13 | 44.54 | 44.56 | 43.15 | 43.16 | -3.10% | 0.27 | 0.50% |
| 2026-03-12 | 45.29 | 45.81 | 43.86 | 44.54 | -2.50% | 0.36 | 0.67% |
| 2026-03-11 | 46.11 | 47.64 | 45.39 | 45.68 | -1.36% | 0.37 | 0.67% |
| 2026-03-10 | 45.65 | 46.35 | 45.30 | 46.31 | +3.86% | 0.56 | 1.00% |
| 2026-03-09 | 46.30 | 46.30 | 44.18 | 44.59 | -5.21% | 0.79 | 1.44% |
| 2026-03-06 | 47.20 | 48.29 | 46.50 | 47.04 | -1.86% | 0.37 | 0.64% |
| 2026-03-05 | 48.87 | 49.18 | 47.13 | 47.93 | +1.29% | 0.25 | 0.43% |
| 2026-03-04 | 46.79 | 48.40 | 46.79 | 47.32 | +0.04% | 0.34 | 0.59% |
| 2026-03-03 | 50.84 | 50.84 | 47.11 | 47.30 | -6.58% | 0.43 | 0.73% |
| 2026-03-02 | 51.51 | 51.88 | 50.03 | 50.63 | -2.45% | 0.43 | 0.69% |
| 2026-02-27 | 52.41 | 52.79 | 51.21 | 51.90 | -1.29% | 0.34 | 0.54% |
| 2026-02-26 | 51.04 | 52.66 | 50.20 | 52.58 | +2.90% | 0.43 | 0.68% |
| 2026-02-25 | 50.27 | 51.73 | 49.62 | 51.10 | +1.55% | 0.48 | 0.77% |