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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 46.77 | 48.48 | 45.20 | 47.20 | +0.43% | 0.97 | 1.68% |
| 2026-01-16 | 45.25 | 48.87 | 44.72 | 47.00 | +5.10% | 1.51 | 2.66% |
| 2026-01-15 | 48.52 | 48.52 | 43.76 | 44.72 | -8.59% | 1.26 | 2.30% |
| 2026-01-14 | 45.93 | 49.49 | 43.67 | 48.92 | +7.78% | 2.42 | 4.23% |
| 2026-01-13 | 51.94 | 51.94 | 44.71 | 45.39 | -13.05% | 2.83 | 4.96% |
| 2026-01-12 | 48.00 | 52.65 | 46.26 | 52.20 | +11.04% | 3.30 | 5.45% |
| 2026-01-09 | 47.66 | 51.88 | 46.20 | 47.01 | -1.28% | 3.32 | 5.60% |
| 2026-01-08 | 44.47 | 48.86 | 44.47 | 47.62 | +6.37% | 2.27 | 3.97% |
| 2026-01-07 | 44.21 | 45.79 | 43.08 | 44.77 | +0.97% | 1.74 | 3.19% |
| 2026-01-06 | 43.88 | 46.41 | 42.39 | 44.34 | +0.57% | 2.75 | 4.99% |
| 2026-01-05 | 40.30 | 44.36 | 38.90 | 44.09 | +9.40% | 2.92 | 5.73% |
| 2025-12-31 | 39.50 | 41.41 | 37.80 | 40.30 | +3.33% | 1.80 | 3.70% |
| 2025-12-30 | 38.38 | 40.50 | 38.35 | 39.00 | +0.26% | 1.62 | 3.36% |
| 2025-12-29 | 36.91 | 39.39 | 35.99 | 38.90 | +4.26% | 1.51 | 3.26% |
| 2025-12-26 | 37.45 | 37.60 | 36.31 | 37.31 | +0.19% | 1.23 | 2.74% |
| 2025-12-25 | 34.13 | 37.44 | 34.13 | 37.24 | +8.79% | 1.28 | 2.95% |
| 2025-12-24 | 33.33 | 34.80 | 33.16 | 34.23 | +2.55% | 0.62 | 1.48% |
| 2025-12-23 | 35.30 | 35.30 | 33.15 | 33.38 | -4.68% | 0.92 | 2.23% |
| 2025-12-22 | 36.45 | 36.58 | 34.71 | 35.02 | -2.53% | 0.78 | 1.80% |
| 2025-12-19 | 37.01 | 37.97 | 35.80 | 35.93 | -3.02% | 0.80 | 1.79% |