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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 32.66 | 34.88 | 32.64 | 34.50 | +6.25% | 0.98 | 2.35% |
| 2025-11-19 | 32.59 | 32.81 | 32.24 | 32.47 | -0.67% | 0.27 | 0.67% |
| 2025-11-18 | 33.64 | 33.64 | 32.65 | 32.69 | -1.83% | 0.36 | 0.89% |
| 2025-11-17 | 33.51 | 33.99 | 33.20 | 33.30 | -1.13% | 0.34 | 0.83% |
| 2025-11-14 | 34.00 | 34.20 | 33.06 | 33.68 | +0.96% | 0.60 | 1.46% |
| 2025-11-13 | 33.29 | 34.00 | 32.60 | 33.36 | +2.02% | 0.61 | 1.48% |
| 2025-11-12 | 32.60 | 33.36 | 32.02 | 32.70 | +0.09% | 0.41 | 1.04% |
| 2025-11-11 | 33.17 | 33.80 | 32.16 | 32.67 | +0.74% | 0.63 | 1.58% |
| 2025-11-10 | 31.72 | 32.95 | 31.72 | 32.43 | +2.63% | 0.46 | 1.16% |
| 2025-11-07 | 31.16 | 32.14 | 30.34 | 31.60 | +1.38% | 0.40 | 1.05% |
| 2025-11-06 | 30.55 | 31.32 | 30.55 | 31.17 | +0.52% | 0.19 | 0.50% |
| 2025-11-05 | 30.09 | 31.49 | 30.05 | 31.01 | +1.67% | 0.34 | 0.90% |
| 2025-11-04 | 31.58 | 31.58 | 30.22 | 30.50 | -3.45% | 0.29 | 0.79% |
| 2025-11-03 | 32.20 | 32.20 | 30.93 | 31.59 | -1.40% | 0.38 | 0.99% |
| 2025-10-31 | 31.70 | 32.30 | 31.23 | 32.04 | +1.01% | 0.33 | 0.84% |
| 2025-10-30 | 32.01 | 33.38 | 30.81 | 31.72 | -0.88% | 0.66 | 1.71% |
| 2025-10-29 | 32.99 | 33.71 | 31.60 | 32.00 | -3.00% | 0.54 | 1.37% |
| 2025-10-28 | 32.82 | 33.19 | 32.34 | 32.99 | +0.52% | 0.33 | 0.81% |
| 2025-10-27 | 33.40 | 33.40 | 32.54 | 32.82 | +0.03% | 0.53 | 1.33% |
| 2025-10-24 | 31.00 | 34.25 | 30.96 | 32.81 | +5.84% | 0.84 | 2.08% |