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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 49.39 | 50.88 | 48.38 | 50.32 | +3.11% | 0.52 | 0.85% |
| 2026-02-13 | 48.76 | 50.24 | 48.18 | 48.80 | -0.71% | 0.42 | 0.71% |
| 2026-02-12 | 47.50 | 49.78 | 47.20 | 49.15 | +3.32% | 0.61 | 1.02% |
| 2026-02-11 | 48.50 | 49.33 | 47.55 | 47.57 | -1.41% | 0.40 | 0.68% |
| 2026-02-10 | 49.91 | 49.99 | 48.01 | 48.25 | -3.69% | 0.64 | 1.08% |
| 2026-02-09 | 48.88 | 50.69 | 48.66 | 50.10 | +3.38% | 0.96 | 1.58% |
| 2026-02-06 | 48.18 | 49.37 | 47.61 | 48.46 | -1.20% | 0.40 | 0.67% |
| 2026-02-05 | 47.81 | 49.87 | 47.09 | 49.05 | +1.87% | 0.62 | 1.05% |
| 2026-02-04 | 51.10 | 51.10 | 48.07 | 48.15 | -5.59% | 0.76 | 1.27% |
| 2026-02-03 | 49.39 | 52.68 | 48.05 | 51.00 | +5.59% | 1.56 | 2.57% |
| 2026-02-02 | 53.60 | 53.60 | 48.16 | 48.30 | -10.31% | 1.09 | 1.78% |
| 2026-01-30 | 54.80 | 54.96 | 51.51 | 53.85 | -1.95% | 1.13 | 1.74% |
| 2026-01-29 | 57.42 | 57.69 | 54.00 | 54.92 | -7.40% | 1.87 | 2.74% |
| 2026-01-28 | 52.42 | 59.31 | 52.42 | 59.31 | +16.55% | 3.37 | 4.93% |
| 2026-01-27 | 47.49 | 51.58 | 47.49 | 50.89 | +2.60% | 1.39 | 2.27% |
| 2026-01-26 | 50.00 | 51.57 | 46.50 | 49.60 | -0.46% | 1.43 | 2.42% |
| 2026-01-23 | 48.28 | 51.60 | 48.26 | 49.83 | +3.25% | 1.30 | 2.14% |
| 2026-01-22 | 45.89 | 48.88 | 45.21 | 48.26 | +7.27% | 1.13 | 1.97% |
| 2026-01-21 | 45.10 | 46.16 | 44.51 | 44.99 | -0.33% | 0.47 | 0.86% |
| 2026-01-20 | 48.21 | 48.38 | 44.45 | 45.14 | -4.36% | 0.86 | 1.53% |