恒坤新材 sh.688727
61.88
+3.65%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 60.50 | 62.59 | 58.70 | 61.88 | +3.65% | 5.49 | 16.72% |
| 2026-05-22 | 58.82 | 60.46 | 58.22 | 59.70 | +2.56% | 4.86 | 15.16% |
| 2026-05-21 | 64.97 | 66.83 | 57.58 | 58.21 | -11.13% | 7.90 | 23.28% |
| 2026-05-20 | 64.88 | 66.11 | 61.81 | 65.50 | +5.12% | 7.55 | 21.83% |
| 2026-05-19 | 63.00 | 63.37 | 60.55 | 62.31 | -4.51% | 7.62 | 22.71% |
| 2026-05-18 | 62.95 | 70.00 | 60.12 | 65.25 | +8.70% | 10.90 | 31.36% |
| 2026-05-15 | 58.71 | 62.99 | 58.71 | 60.03 | +1.75% | 5.70 | 18.67% |
| 2026-05-14 | 60.00 | 62.59 | 58.20 | 59.00 | -4.52% | 6.11 | 20.16% |
| 2026-05-13 | 60.21 | 64.25 | 60.21 | 61.79 | +7.67% | 8.06 | 25.68% |
| 2026-05-12 | 56.53 | 59.66 | 55.60 | 57.39 | +0.16% | 4.15 | 14.38% |
| 2026-05-11 | 55.50 | 57.31 | 54.80 | 57.30 | +5.02% | 5.08 | 17.98% |
| 2026-05-08 | 52.59 | 54.68 | 51.91 | 54.56 | +2.19% | 2.96 | 11.02% |
| 2026-05-07 | 52.28 | 53.62 | 51.83 | 53.39 | +2.91% | 2.45 | 9.22% |
| 2026-05-06 | 51.51 | 53.10 | 51.00 | 51.88 | +2.81% | 2.35 | 8.97% |
| 2026-04-30 | 49.55 | 50.78 | 49.40 | 50.46 | +2.85% | 1.59 | 6.30% |
| 2026-04-29 | 48.69 | 49.69 | 47.90 | 49.06 | -0.39% | 1.38 | 5.64% |
| 2026-04-28 | 50.86 | 50.90 | 48.10 | 49.25 | -4.09% | 2.21 | 8.90% |
| 2026-04-27 | 50.02 | 52.05 | 50.00 | 51.35 | +2.62% | 1.90 | 7.37% |
| 2026-04-24 | 49.80 | 51.50 | 49.61 | 50.04 | -1.09% | 1.43 | 5.65% |
| 2026-04-23 | 52.17 | 53.58 | 50.44 | 50.59 | -1.65% | 2.51 | 9.60% |