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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 35.05 | 37.88 | 34.59 | 37.05 | +6.25% | 1.48 | 3.32% |
| 2025-12-17 | 35.94 | 36.62 | 34.20 | 34.87 | -3.25% | 1.00 | 2.34% |
| 2025-12-16 | 38.69 | 38.69 | 35.48 | 36.04 | -5.43% | 1.56 | 3.51% |
| 2025-12-15 | 38.74 | 40.79 | 38.04 | 38.11 | -0.78% | 1.89 | 3.97% |
| 2025-12-12 | 38.02 | 39.44 | 37.53 | 38.41 | +1.16% | 1.22 | 2.61% |
| 2025-12-11 | 37.47 | 38.48 | 36.90 | 37.97 | +0.03% | 0.95 | 2.06% |
| 2025-12-10 | 38.20 | 39.63 | 37.44 | 37.96 | -0.13% | 0.84 | 1.80% |
| 2025-12-09 | 39.00 | 40.00 | 37.88 | 38.01 | -0.99% | 1.37 | 2.91% |
| 2025-12-08 | 35.45 | 39.37 | 35.45 | 38.39 | +7.90% | 2.20 | 4.75% |
| 2025-12-05 | 35.97 | 35.97 | 34.88 | 35.58 | +0.94% | 0.68 | 1.57% |
| 2025-12-04 | 35.00 | 35.84 | 34.47 | 35.25 | +0.20% | 0.64 | 1.49% |
| 2025-12-03 | 34.84 | 35.35 | 34.12 | 35.18 | +1.88% | 0.72 | 1.69% |
| 2025-12-02 | 33.73 | 35.47 | 33.52 | 34.53 | +1.80% | 1.18 | 2.81% |
| 2025-12-01 | 34.20 | 34.82 | 33.80 | 33.92 | -0.21% | 0.55 | 1.32% |
| 2025-11-28 | 33.78 | 34.43 | 33.50 | 33.99 | +0.65% | 0.40 | 0.97% |
| 2025-11-27 | 33.48 | 34.23 | 32.90 | 33.77 | +0.24% | 0.59 | 1.44% |
| 2025-11-26 | 36.10 | 36.89 | 33.21 | 33.69 | -3.80% | 1.53 | 3.62% |
| 2025-11-25 | 33.96 | 35.26 | 33.49 | 35.02 | +3.03% | 0.80 | 1.90% |
| 2025-11-24 | 32.80 | 34.21 | 32.80 | 33.99 | +3.47% | 1.09 | 2.66% |
| 2025-11-21 | 34.31 | 34.35 | 32.79 | 32.85 | -4.78% | 0.63 | 1.54% |