勘设股份(603458)股票行情 勘设股份股票行情 603458股票行情_爱股网
勘设股份(603458)股票行情
勘设股份(603458)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-31 | 8.47 | 8.70 | 0.24 | 2.84% | 8.38 | 8.80 | 151916 | 13137.16 | 4.96% |
| 2025-10-30 | 8.55 | 8.46 | -0.10 | -1.17% | 8.35 | 8.62 | 91681 | 7756.60 | 2.99% |
| 2025-10-29 | 8.61 | 8.56 | -0.10 | -1.15% | 8.43 | 8.78 | 119421 | 10206.91 | 3.90% |
| 2025-10-28 | 8.56 | 8.66 | 0.02 | 0.23% | 8.52 | 8.72 | 88077 | 7615.15 | 2.88% |
| 2025-10-27 | 8.64 | 8.64 | 0.02 | 0.23% | 8.42 | 8.70 | 116298 | 9964.02 | 3.80% |
| 2025-10-24 | 8.69 | 8.62 | -0.07 | -0.81% | 8.58 | 8.78 | 67352 | 5830.93 | 2.20% |
| 2025-10-23 | 8.66 | 8.69 | 0.00 | 0.00% | 8.51 | 8.70 | 52519 | 4521.16 | 1.72% |
| 2025-10-22 | 8.69 | 8.69 | 0.04 | 0.46% | 8.59 | 8.72 | 66818 | 5784.76 | 2.18% |
| 2025-10-21 | 8.61 | 8.65 | 0.07 | 0.82% | 8.51 | 8.72 | 44276 | 3820.65 | 1.45% |
| 2025-10-20 | 8.75 | 8.58 | -0.06 | -0.69% | 8.52 | 8.78 | 54297 | 4693.54 | 1.77% |
| 2025-10-17 | 8.55 | 8.64 | 0.13 | 1.53% | 8.44 | 8.75 | 68218 | 5868.95 | 2.23% |
| 2025-10-16 | 8.70 | 8.51 | -0.20 | -2.30% | 8.47 | 8.76 | 58081 | 4994.57 | 1.90% |
| 2025-10-15 | 8.56 | 8.71 | 0.14 | 1.63% | 8.53 | 8.84 | 75524 | 6573.78 | 2.47% |
| 2025-10-14 | 8.73 | 8.57 | -0.13 | -1.49% | 8.47 | 8.79 | 77714 | 6718.02 | 2.54% |
| 2025-10-13 | 8.30 | 8.70 | 0.18 | 2.11% | 7.99 | 8.75 | 97369 | 8320.51 | 3.18% |
| 2025-10-10 | 8.70 | 8.52 | -0.18 | -2.07% | 8.50 | 8.78 | 76444 | 6595.97 | 2.50% |
| 2025-10-09 | 8.73 | 8.70 | 0.09 | 1.05% | 8.42 | 8.80 | 116836 | 10101.54 | 3.82% |
| 2025-09-30 | 8.41 | 8.61 | 0.23 | 2.74% | 8.36 | 8.68 | 116089 | 9917.99 | 3.79% |
| 2025-09-29 | 8.35 | 8.38 | 0.01 | 0.12% | 8.18 | 8.60 | 117304 | 9859.91 | 3.83% |
| 2025-09-26 | 8.39 | 8.37 | -0.03 | -0.36% | 8.22 | 8.50 | 72358 | 6043.61 | 2.36% |
| 2025-09-25 | 8.67 | 8.40 | -0.23 | -2.67% | 8.32 | 8.78 | 135759 | 11616.20 | 4.43% |
| 2025-09-24 | 7.40 | 8.63 | 0.52 | 6.41% | 7.40 | 8.76 | 165772 | 13937.70 | 5.42% |
| 2025-09-23 | 8.30 | 8.11 | -0.16 | -1.93% | 7.95 | 8.30 | 94145 | 7607.62 | 3.08% |
| 2025-09-22 | 8.33 | 8.27 | -0.14 | -1.66% | 8.21 | 8.45 | 89178 | 7426.30 | 2.91% |
| 2025-09-19 | 8.40 | 8.41 | -0.02 | -0.24% | 8.24 | 8.43 | 72193 | 6015.41 | 2.36% |
| 2025-09-18 | 8.39 | 8.43 | 0.00 | 0.00% | 8.26 | 8.57 | 91222 | 7668.41 | 2.98% |
| 2025-09-17 | 8.60 | 8.43 | -0.17 | -1.98% | 8.37 | 8.64 | 98729 | 8338.35 | 3.23% |
| 2025-09-16 | 8.64 | 8.60 | 0.00 | 0.00% | 8.48 | 8.69 | 72387 | 6204.97 | 2.36% |
| 2025-09-15 | 8.72 | 8.60 | -0.12 | -1.38% | 8.57 | 8.74 | 69385 | 5987.41 | 2.27% |
| 2025-09-12 | 8.84 | 8.72 | -0.12 | -1.36% | 8.66 | 8.93 | 73427 | 6441.91 | 2.40% |
| 2025-09-11 | 8.56 | 8.84 | 0.31 | 3.63% | 8.40 | 8.84 | 96562 | 8352.89 | 3.15% |
| 2025-09-10 | 8.55 | 8.53 | 0.04 | 0.47% | 8.41 | 8.56 | 43815 | 3720.74 | 1.43% |
| 2025-09-09 | 8.62 | 8.49 | -0.11 | -1.28% | 8.39 | 8.70 | 65783 | 5610.68 | 2.15% |
| 2025-09-08 | 8.95 | 8.60 | -0.29 | -3.26% | 8.56 | 8.95 | 100134 | 8686.18 | 3.27% |
| 2025-09-05 | 8.53 | 8.89 | 0.36 | 4.22% | 8.50 | 8.95 | 105184 | 9230.17 | 3.44% |
| 2025-09-04 | 8.46 | 8.53 | 0.05 | 0.59% | 8.35 | 8.82 | 142071 | 12226.24 | 4.64% |
| 2025-09-03 | 8.65 | 8.48 | -0.11 | -1.28% | 8.37 | 8.79 | 116253 | 9917.62 | 3.80% |
| 2025-09-02 | 9.24 | 8.59 | -0.58 | -6.32% | 8.48 | 9.24 | 166472 | 14517.07 | 5.44% |
| 2025-09-01 | 8.90 | 9.17 | 0.19 | 2.12% | 8.89 | 9.40 | 150528 | 13896.18 | 4.92% |
| 2025-08-29 | 9.37 | 8.98 | -0.22 | -2.39% | 8.78 | 9.37 | 172201 | 15456.15 | 5.63% |
| 2025-08-28 | 9.40 | 9.20 | -0.30 | -3.16% | 9.03 | 9.66 | 142388 | 13228.97 | 4.65% |
| 2025-08-27 | 10.05 | 9.50 | -0.58 | -5.75% | 9.45 | 10.07 | 198174 | 19259.15 | 6.47% |
| 2025-08-26 | 9.59 | 10.08 | 0.48 | 5.00% | 9.49 | 10.18 | 210933 | 21023.18 | 6.89% |
| 2025-08-25 | 9.74 | 9.60 | -0.12 | -1.23% | 9.55 | 9.80 | 117513 | 11362.50 | 3.84% |
| 2025-08-22 | 9.69 | 9.72 | 0.06 | 0.62% | 9.30 | 9.74 | 145250 | 13817.92 | 4.74% |
| 2025-08-21 | 9.80 | 9.66 | -0.08 | -0.82% | 9.64 | 10.49 | 135536 | 13402.77 | 4.43% |
| 2025-08-20 | 9.95 | 9.74 | -0.33 | -3.28% | 9.62 | 9.99 | 170022 | 16601.66 | 5.55% |
| 2025-08-19 | 10.48 | 10.07 | -0.30 | -2.89% | 9.97 | 10.50 | 162926 | 16544.82 | 5.32% |
| 2025-08-18 | 10.33 | 10.37 | -0.08 | -0.77% | 10.10 | 10.50 | 213024 | 21861.34 | 6.96% |
| 2025-08-15 | 9.70 | 10.45 | 0.85 | 8.85% | 9.69 | 10.56 | 345430 | 35288.64 | 11.28% |
| 2025-08-14 | 9.96 | 9.60 | -0.36 | -3.61% | 9.44 | 10.16 | 146283 | 14204.68 | 4.78% |
| 2025-08-13 | 9.96 | 9.96 | -0.06 | -0.60% | 9.86 | 10.17 | 98482 | 9780.52 | 3.22% |
| 2025-08-12 | 9.93 | 10.02 | 0.08 | 0.80% | 9.80 | 10.20 | 142433 | 14233.86 | 4.65% |
| 2025-08-11 | 9.68 | 9.94 | 0.24 | 2.47% | 9.65 | 10.01 | 132856 | 13116.70 | 4.34% |
| 2025-08-08 | 9.60 | 9.70 | 0.04 | 0.41% | 9.58 | 9.94 | 112768 | 10954.76 | 3.68% |
| 2025-08-07 | 9.44 | 9.66 | 0.18 | 1.90% | 9.24 | 9.77 | 139858 | 13202.49 | 4.57% |
| 2025-08-06 | 9.55 | 9.48 | -0.03 | -0.32% | 9.46 | 9.63 | 100033 | 9533.95 | 3.27% |
| 2025-08-05 | 9.32 | 9.51 | 0.19 | 2.04% | 9.25 | 9.56 | 121767 | 11476.41 | 3.98% |
| 2025-08-04 | 9.32 | 9.32 | -0.03 | -0.32% | 9.15 | 9.49 | 91226 | 8467.29 | 2.98% |
| 2025-08-01 | 9.19 | 9.35 | 0.16 | 1.74% | 9.12 | 9.45 | 105535 | 9794.36 | 3.45% |
| 2025-07-31 | 9.24 | 9.19 | -0.10 | -1.08% | 9.11 | 9.33 | 123211 | 11316.89 | 4.02% |
| 2025-07-30 | 9.07 | 9.29 | 0.21 | 2.31% | 8.94 | 9.45 | 171021 | 15683.25 | 5.59% |
| 2025-07-29 | 8.63 | 9.08 | 0.47 | 5.46% | 8.55 | 9.18 | 189825 | 16887.62 | 6.20% |
| 2025-07-28 | 8.84 | 8.61 | -0.29 | -3.26% | 8.49 | 8.85 | 128139 | 11015.66 | 4.19% |
| 2025-07-25 | 8.73 | 8.90 | 0.17 | 1.95% | 8.64 | 9.04 | 167174 | 14849.22 | 5.46% |
| 2025-07-24 | 8.59 | 8.73 | 0.11 | 1.28% | 8.47 | 8.81 | 129769 | 11219.66 | 4.24% |
| 2025-07-23 | 8.74 | 8.62 | -0.21 | -2.38% | 8.55 | 9.00 | 128753 | 11215.41 | 4.21% |
| 2025-07-22 | 9.18 | 8.83 | -0.25 | -2.75% | 8.64 | 9.34 | 267747 | 24023.70 | 8.75% |
| 2025-07-21 | 8.92 | 9.08 | 0.33 | 3.77% | 8.76 | 9.20 | 192138 | 17260.48 | 6.28% |
| 2025-07-18 | 8.46 | 8.75 | 0.25 | 2.94% | 8.46 | 8.75 | 106817 | 9207.91 | 3.49% |
| 2025-07-17 | 8.38 | 8.50 | 0.11 | 1.31% | 8.35 | 8.61 | 99246 | 8439.56 | 3.24% |
| 2025-07-16 | 8.50 | 8.39 | -0.04 | -0.47% | 8.30 | 8.52 | 98069 | 8211.37 | 3.20% |
| 2025-07-15 | 8.35 | 8.43 | -0.01 | -0.12% | 8.13 | 8.46 | 128608 | 10665.68 | 4.20% |
| 2025-07-14 | 8.78 | 8.44 | -0.52 | -5.80% | 8.38 | 8.92 | 194039 | 16509.62 | 6.34% |
| 2025-07-11 | 8.70 | 8.96 | 0.32 | 3.70% | 8.64 | 9.30 | 286935 | 25710.88 | 9.37% |
| 2025-07-10 | 9.31 | 8.64 | -0.67 | -7.20% | 8.61 | 9.58 | 289321 | 25800.51 | 9.45% |
| 2025-07-09 | 8.71 | 9.31 | 0.60 | 6.89% | 8.71 | 9.37 | 283644 | 25891.90 | 9.27% |
| 2025-07-08 | 8.52 | 8.71 | 0.25 | 2.96% | 8.44 | 8.76 | 232613 | 19983.71 | 7.60% |
| 2025-07-07 | 8.12 | 8.46 | 0.38 | 4.70% | 8.01 | 8.51 | 202381 | 16834.08 | 6.61% |
| 2025-07-04 | 8.02 | 8.08 | 0.06 | 0.75% | 7.97 | 8.24 | 161783 | 13085.60 | 5.28% |
上证大盘股票行情在线 K线走势图
勘设股份(603458)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
