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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 50.60 | 51.89 | 50.30 | 51.44 | +1.76% | 2.10 | 8.16% |
| 2026-04-21 | 50.47 | 50.75 | 49.68 | 50.55 | +0.78% | 1.45 | 5.75% |
| 2026-04-20 | 50.61 | 50.98 | 49.90 | 50.16 | -1.05% | 1.35 | 5.35% |
| 2026-04-17 | 50.07 | 51.15 | 49.97 | 50.69 | +0.74% | 1.32 | 5.21% |
| 2026-04-16 | 50.20 | 50.67 | 49.65 | 50.32 | +0.22% | 0.95 | 3.78% |
| 2026-04-15 | 51.20 | 51.61 | 50.10 | 50.21 | -1.55% | 1.51 | 5.94% |
| 2026-04-14 | 49.66 | 51.00 | 49.30 | 51.00 | +4.08% | 1.64 | 6.49% |
| 2026-04-13 | 48.86 | 49.60 | 48.50 | 49.00 | +0.14% | 0.96 | 3.89% |
| 2026-04-10 | 49.47 | 49.80 | 48.78 | 48.93 | +0.33% | 1.18 | 4.76% |
| 2026-04-09 | 49.00 | 49.91 | 48.58 | 48.77 | -1.71% | 1.38 | 5.57% |
| 2026-04-08 | 47.80 | 49.64 | 47.50 | 49.62 | +7.08% | 1.90 | 7.80% |
| 2026-04-07 | 46.88 | 47.52 | 46.20 | 46.34 | +0.04% | 0.95 | 4.04% |
| 2026-04-03 | 46.00 | 47.19 | 45.77 | 46.32 | +1.40% | 1.14 | 4.89% |
| 2026-04-02 | 47.60 | 47.60 | 45.41 | 45.68 | -4.19% | 1.14 | 4.90% |
| 2026-04-01 | 47.39 | 48.10 | 47.38 | 47.68 | +2.74% | 0.87 | 3.65% |
| 2026-03-31 | 47.51 | 47.78 | 46.25 | 46.41 | -3.13% | 1.01 | 4.27% |
| 2026-03-30 | 46.99 | 48.38 | 46.83 | 47.91 | -0.13% | 0.73 | 3.05% |
| 2026-03-27 | 45.88 | 48.28 | 45.78 | 47.97 | +2.83% | 1.24 | 5.19% |
| 2026-03-26 | 48.61 | 48.61 | 46.40 | 46.65 | -4.03% | 1.27 | 5.36% |
| 2026-03-25 | 48.00 | 49.54 | 47.79 | 48.61 | +2.62% | 1.41 | 5.79% |