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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 67.75 | 68.63 | 64.22 | 64.26 | -3.79% | 5.66 | 17.14% |
| 2026-01-16 | 64.73 | 71.68 | 64.40 | 66.79 | +4.36% | 11.74 | 34.78% |
| 2026-01-15 | 57.20 | 66.31 | 56.66 | 64.00 | +10.23% | 10.53 | 34.36% |
| 2026-01-14 | 56.35 | 59.50 | 56.33 | 58.06 | +2.34% | 6.49 | 22.24% |
| 2026-01-13 | 59.30 | 60.00 | 56.50 | 56.73 | -5.05% | 5.97 | 20.56% |
| 2026-01-12 | 61.40 | 62.03 | 59.01 | 59.75 | -1.47% | 7.08 | 23.41% |
| 2026-01-09 | 62.20 | 63.44 | 60.12 | 60.64 | -5.25% | 9.48 | 30.73% |
| 2026-01-08 | 61.00 | 67.60 | 57.80 | 64.00 | +3.13% | 16.34 | 52.85% |
| 2026-01-07 | 55.00 | 62.06 | 54.50 | 62.06 | +19.99% | 12.22 | 41.79% |
| 2026-01-06 | 51.70 | 52.81 | 50.89 | 51.72 | -1.28% | 4.43 | 17.07% |
| 2026-01-05 | 48.28 | 52.97 | 48.28 | 52.39 | +9.67% | 6.29 | 24.46% |
| 2025-12-31 | 48.80 | 50.85 | 47.40 | 47.77 | -0.27% | 3.04 | 12.50% |
| 2025-12-30 | 48.70 | 49.10 | 47.60 | 47.90 | -2.04% | 2.81 | 11.58% |
| 2025-12-29 | 50.90 | 50.90 | 48.65 | 48.90 | -4.59% | 3.92 | 15.73% |
| 2025-12-26 | 52.08 | 54.25 | 51.03 | 51.25 | -3.47% | 4.73 | 18.00% |
| 2025-12-25 | 52.14 | 53.20 | 51.08 | 53.09 | +1.47% | 4.42 | 16.86% |
| 2025-12-24 | 51.49 | 53.92 | 51.01 | 52.32 | +3.40% | 5.83 | 22.12% |
| 2025-12-23 | 47.83 | 55.01 | 47.71 | 50.60 | +4.76% | 9.53 | 36.37% |
| 2025-12-22 | 45.47 | 48.32 | 45.21 | 48.30 | +6.39% | 5.28 | 22.27% |
| 2025-12-19 | 46.32 | 46.83 | 45.23 | 45.40 | -1.11% | 2.54 | 11.02% |