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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 33.72 | 33.93 | 33.07 | 33.45 | -0.80% | 0.35 | 0.86% |
| 2025-09-16 | 33.65 | 33.79 | 32.91 | 33.72 | +0.63% | 0.45 | 1.12% |
| 2025-09-15 | 34.40 | 34.80 | 33.33 | 33.51 | -2.87% | 0.53 | 1.28% |
| 2025-09-12 | 35.02 | 35.21 | 34.36 | 34.50 | -1.65% | 0.48 | 1.13% |
| 2025-09-11 | 34.97 | 35.62 | 34.22 | 35.08 | +0.89% | 0.78 | 1.84% |
| 2025-09-10 | 36.40 | 36.86 | 34.35 | 34.77 | -4.03% | 0.65 | 1.53% |
| 2025-09-09 | 36.70 | 38.06 | 35.80 | 36.23 | -1.95% | 0.71 | 1.58% |
| 2025-09-08 | 35.38 | 37.36 | 34.62 | 36.95 | +5.66% | 1.00 | 2.27% |
| 2025-09-05 | 32.26 | 34.98 | 32.26 | 34.97 | +7.77% | 0.87 | 2.10% |
| 2025-09-04 | 34.06 | 35.10 | 32.00 | 32.45 | -4.61% | 0.67 | 1.63% |
| 2025-09-03 | 34.10 | 34.59 | 33.38 | 34.02 | -0.23% | 0.60 | 1.44% |
| 2025-09-02 | 35.55 | 35.94 | 33.88 | 34.10 | -4.24% | 0.63 | 1.50% |
| 2025-09-01 | 34.00 | 35.83 | 33.56 | 35.61 | +5.04% | 0.86 | 2.04% |
| 2025-08-29 | 33.83 | 34.45 | 32.80 | 33.90 | -0.41% | 0.71 | 1.73% |
| 2025-08-28 | 32.45 | 34.60 | 31.38 | 34.04 | +5.42% | 1.20 | 2.99% |
| 2025-08-27 | 31.50 | 33.86 | 31.50 | 32.29 | +1.41% | 1.06 | 2.66% |
| 2025-08-26 | 31.15 | 32.38 | 30.67 | 31.84 | +2.94% | 1.00 | 2.61% |
| 2025-08-25 | 30.26 | 31.14 | 29.51 | 30.93 | +3.10% | 1.13 | 3.06% |
| 2025-08-22 | 30.14 | 30.39 | 29.93 | 30.00 | 0.00% | 0.43 | 1.19% |
| 2025-08-21 | 30.91 | 30.99 | 29.92 | 30.00 | -2.44% | 0.34 | 0.93% |