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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 46.03 | 47.74 | 45.83 | 45.91 | -1.42% | 2.98 | 12.67% |
| 2025-12-17 | 46.81 | 47.54 | 45.06 | 46.57 | -1.38% | 3.60 | 15.50% |
| 2025-12-16 | 49.28 | 49.61 | 46.78 | 47.22 | -6.85% | 5.42 | 22.52% |
| 2025-12-15 | 46.82 | 52.88 | 46.36 | 50.69 | +7.14% | 8.20 | 32.69% |
| 2025-12-12 | 46.60 | 48.13 | 45.90 | 47.31 | -0.34% | 4.69 | 19.83% |
| 2025-12-11 | 46.00 | 49.18 | 45.13 | 47.47 | +1.82% | 6.93 | 29.07% |
| 2025-12-10 | 46.27 | 47.70 | 45.01 | 46.62 | +1.57% | 4.73 | 20.25% |
| 2025-12-09 | 46.00 | 47.10 | 45.40 | 45.90 | -0.76% | 3.66 | 15.84% |
| 2025-12-08 | 44.31 | 46.66 | 44.31 | 46.25 | +4.38% | 4.54 | 19.80% |
| 2025-12-05 | 45.18 | 45.35 | 43.59 | 44.31 | -1.29% | 3.41 | 15.34% |
| 2025-12-04 | 46.96 | 46.99 | 44.52 | 44.89 | -3.59% | 4.10 | 18.01% |
| 2025-12-03 | 50.19 | 50.29 | 46.50 | 46.56 | -6.66% | 6.12 | 25.61% |
| 2025-12-02 | 50.30 | 51.99 | 49.72 | 49.88 | -3.89% | 6.22 | 24.48% |
| 2025-12-01 | 48.90 | 52.59 | 48.00 | 51.90 | +5.47% | 8.52 | 33.76% |
| 2025-11-28 | 50.00 | 51.00 | 49.13 | 49.21 | -3.66% | 6.44 | 25.69% |
| 2025-11-27 | 47.60 | 55.68 | 47.60 | 51.08 | +7.92% | 12.18 | 47.15% |
| 2025-11-26 | 49.10 | 49.49 | 46.88 | 47.33 | -5.30% | 7.19 | 29.80% |
| 2025-11-25 | 50.75 | 53.10 | 49.51 | 49.98 | -1.11% | 8.90 | 34.92% |
| 2025-11-24 | 50.25 | 53.54 | 48.10 | 50.54 | -1.94% | 7.95 | 31.04% |
| 2025-11-21 | 53.00 | 57.68 | 51.51 | 51.54 | -11.47% | 12.50 | 46.22% |