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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 31.13 | 31.13 | 30.37 | 31.00 | -0.06% | 0.17 | 0.45% |
| 2025-10-22 | 31.68 | 31.68 | 30.88 | 31.02 | -1.62% | 0.16 | 0.41% |
| 2025-10-21 | 31.28 | 31.80 | 31.06 | 31.53 | +1.28% | 0.16 | 0.41% |
| 2025-10-20 | 30.88 | 31.56 | 30.63 | 31.13 | +1.77% | 0.18 | 0.49% |
| 2025-10-17 | 31.73 | 31.73 | 30.30 | 30.59 | -3.17% | 0.31 | 0.82% |
| 2025-10-16 | 32.44 | 32.44 | 31.38 | 31.59 | -2.50% | 0.20 | 0.51% |
| 2025-10-15 | 32.01 | 32.55 | 31.33 | 32.40 | +2.53% | 0.26 | 0.67% |
| 2025-10-14 | 32.46 | 33.33 | 31.40 | 31.60 | -1.71% | 0.44 | 1.11% |
| 2025-10-13 | 31.00 | 32.68 | 31.00 | 32.15 | -2.22% | 0.39 | 1.01% |
| 2025-10-10 | 32.88 | 33.52 | 32.40 | 32.88 | -0.36% | 0.43 | 1.08% |
| 2025-10-09 | 33.59 | 34.10 | 32.62 | 33.00 | -1.76% | 0.61 | 1.51% |
| 2025-09-30 | 34.24 | 34.48 | 33.41 | 33.59 | +0.30% | 0.53 | 1.28% |
| 2025-09-29 | 31.48 | 34.44 | 31.40 | 33.49 | +6.69% | 0.98 | 2.42% |
| 2025-09-26 | 30.67 | 32.17 | 30.67 | 31.39 | +1.26% | 0.37 | 0.96% |
| 2025-09-25 | 31.59 | 32.30 | 30.80 | 31.00 | -2.73% | 0.53 | 1.38% |
| 2025-09-24 | 30.98 | 32.00 | 30.50 | 31.87 | +2.97% | 0.41 | 1.06% |
| 2025-09-23 | 30.86 | 31.42 | 29.90 | 30.95 | -0.64% | 0.46 | 1.24% |
| 2025-09-22 | 32.99 | 32.99 | 30.85 | 31.15 | -5.12% | 1.04 | 2.70% |
| 2025-09-19 | 32.50 | 33.23 | 32.46 | 32.83 | +1.45% | 0.33 | 0.82% |
| 2025-09-18 | 33.50 | 33.87 | 32.00 | 32.36 | -3.26% | 0.48 | 1.19% |