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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 46.89 | 48.44 | 45.85 | 47.37 | +2.84% | 1.16 | 4.92% |
| 2026-03-23 | 47.30 | 48.63 | 45.64 | 46.06 | -6.97% | 1.58 | 6.68% |
| 2026-03-20 | 52.10 | 52.66 | 49.40 | 49.51 | -4.22% | 1.62 | 6.29% |
| 2026-03-19 | 52.72 | 53.33 | 51.46 | 51.69 | -3.92% | 1.65 | 6.25% |
| 2026-03-18 | 52.01 | 54.15 | 52.01 | 53.80 | +3.40% | 2.51 | 9.37% |
| 2026-03-17 | 52.50 | 53.29 | 51.73 | 52.03 | -0.90% | 1.65 | 6.26% |
| 2026-03-16 | 50.88 | 52.80 | 50.00 | 52.50 | +2.98% | 1.70 | 6.53% |
| 2026-03-13 | 50.28 | 52.59 | 50.28 | 50.98 | +0.08% | 1.61 | 6.22% |
| 2026-03-12 | 50.99 | 51.68 | 50.63 | 50.94 | -0.93% | 1.21 | 4.71% |
| 2026-03-11 | 52.39 | 52.99 | 51.39 | 51.42 | -1.85% | 1.22 | 4.66% |
| 2026-03-10 | 51.24 | 52.42 | 51.17 | 52.39 | +4.32% | 1.60 | 6.16% |
| 2026-03-09 | 49.81 | 50.55 | 48.81 | 50.22 | -1.99% | 1.44 | 5.81% |
| 2026-03-06 | 51.06 | 51.83 | 51.06 | 51.24 | -0.04% | 1.04 | 4.02% |
| 2026-03-05 | 52.68 | 52.68 | 51.02 | 51.26 | +0.51% | 1.41 | 5.41% |
| 2026-03-04 | 48.58 | 51.60 | 48.35 | 51.00 | +2.10% | 1.80 | 7.09% |
| 2026-03-03 | 55.47 | 55.75 | 49.88 | 49.95 | -9.67% | 3.19 | 12.15% |
| 2026-03-02 | 55.81 | 57.01 | 54.20 | 55.30 | -3.71% | 2.96 | 10.65% |
| 2026-02-27 | 56.68 | 57.65 | 56.38 | 57.43 | +0.33% | 1.83 | 6.39% |
| 2026-02-26 | 57.25 | 57.83 | 56.46 | 57.24 | -0.59% | 2.11 | 7.36% |
| 2026-02-25 | 56.11 | 57.89 | 55.52 | 57.58 | +1.55% | 3.04 | 10.64% |