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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 55.00 | 56.80 | 52.88 | 56.70 | +3.88% | 2.78 | 9.99% |
| 2026-02-13 | 54.92 | 56.47 | 54.50 | 54.58 | -0.76% | 1.82 | 6.54% |
| 2026-02-12 | 55.05 | 55.70 | 54.69 | 55.00 | +0.16% | 1.77 | 6.38% |
| 2026-02-11 | 55.20 | 55.99 | 54.73 | 54.91 | -1.77% | 1.81 | 6.52% |
| 2026-02-10 | 56.30 | 57.97 | 55.50 | 55.90 | -1.01% | 2.63 | 9.24% |
| 2026-02-09 | 56.00 | 57.00 | 55.09 | 56.47 | +4.00% | 2.95 | 10.43% |
| 2026-02-06 | 53.33 | 54.88 | 53.10 | 54.30 | +0.74% | 2.32 | 8.49% |
| 2026-02-05 | 52.90 | 54.28 | 52.68 | 53.90 | +0.45% | 2.01 | 7.49% |
| 2026-02-04 | 54.00 | 54.30 | 52.86 | 53.66 | -1.36% | 1.79 | 6.66% |
| 2026-02-03 | 54.00 | 54.73 | 53.55 | 54.40 | +2.04% | 1.98 | 7.24% |
| 2026-02-02 | 55.84 | 55.90 | 53.18 | 53.31 | -4.65% | 3.26 | 12.01% |
| 2026-01-30 | 56.19 | 57.35 | 55.00 | 55.91 | -0.62% | 2.93 | 10.39% |
| 2026-01-29 | 58.02 | 58.80 | 56.26 | 56.26 | -3.61% | 2.85 | 9.88% |
| 2026-01-28 | 59.00 | 59.90 | 57.58 | 58.37 | -0.87% | 3.30 | 11.18% |
| 2026-01-27 | 57.26 | 59.29 | 56.19 | 58.88 | +1.60% | 4.08 | 13.96% |
| 2026-01-26 | 62.39 | 62.39 | 57.57 | 57.95 | -6.71% | 5.19 | 17.47% |
| 2026-01-23 | 61.03 | 62.30 | 60.61 | 62.12 | +1.80% | 3.55 | 11.50% |
| 2026-01-22 | 64.99 | 65.39 | 61.00 | 61.02 | -4.55% | 5.15 | 16.52% |
| 2026-01-21 | 63.33 | 65.08 | 62.23 | 63.93 | -0.87% | 5.18 | 16.16% |
| 2026-01-20 | 63.50 | 65.80 | 62.36 | 64.49 | +0.36% | 6.08 | 18.90% |