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 |
|---|
| 2025-08-01 | 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% |
| 2025-07-03 | 7.86 | 8.02 | 0.17 | 2.17% | 7.84 | 8.02 | 116945 | 9270.92 | 3.82% |
| 2025-07-02 | 7.87 | 7.85 | 0.01 | 0.13% | 7.72 | 7.95 | 78968 | 6156.12 | 2.58% |
| 2025-07-01 | 7.89 | 7.84 | -0.07 | -0.88% | 7.73 | 8.00 | 94300 | 7375.00 | 3.08% |
| 2025-06-30 | 7.76 | 7.91 | 0.28 | 3.67% | 7.64 | 7.98 | 134063 | 10538.73 | 4.38% |
| 2025-06-27 | 7.70 | 7.63 | -0.08 | -1.04% | 7.56 | 7.81 | 67702 | 5192.40 | 2.21% |
| 2025-06-26 | 7.64 | 7.71 | 0.06 | 0.78% | 7.60 | 7.87 | 97977 | 7549.44 | 3.20% |
| 2025-06-25 | 7.63 | 7.65 | 0.03 | 0.39% | 7.54 | 7.82 | 114762 | 8806.08 | 3.75% |
| 2025-06-24 | 7.20 | 7.62 | 0.42 | 5.83% | 7.19 | 7.72 | 164286 | 12355.78 | 5.37% |
| 2025-06-23 | 6.93 | 7.20 | 0.24 | 3.45% | 6.84 | 7.20 | 70943 | 4996.17 | 2.32% |
| 2025-06-20 | 6.94 | 6.96 | -0.04 | -0.57% | 6.89 | 7.03 | 53892 | 3751.18 | 1.76% |
| 2025-06-19 | 7.18 | 7.00 | -0.17 | -2.37% | 6.93 | 7.18 | 57275 | 4017.75 | 1.87% |
| 2025-06-18 | 7.20 | 7.17 | -0.03 | -0.42% | 7.11 | 7.23 | 37042 | 2653.46 | 1.21% |
| 2025-06-17 | 7.35 | 7.20 | -0.15 | -2.04% | 7.11 | 7.36 | 66038 | 4743.15 | 2.16% |
| 2025-06-16 | 7.26 | 7.35 | 0.10 | 1.38% | 7.20 | 7.62 | 88305 | 6584.23 | 2.88% |
| 2025-06-13 | 7.45 | 7.25 | -0.18 | -2.42% | 7.17 | 7.48 | 84556 | 6152.12 | 2.76% |
| 2025-06-12 | 7.70 | 7.43 | -0.31 | -4.01% | 7.42 | 7.76 | 104588 | 7884.47 | 3.42% |
| 2025-06-11 | 7.64 | 7.74 | 0.13 | 1.71% | 7.64 | 7.98 | 124532 | 9769.01 | 4.07% |
| 2025-06-10 | 7.83 | 7.61 | -0.18 | -2.31% | 7.51 | 7.85 | 70186 | 5365.94 | 2.29% |
| 2025-06-09 | 7.81 | 7.79 | -0.02 | -0.26% | 7.73 | 7.83 | 44009 | 3426.97 | 1.44% |
| 2025-06-06 | 7.65 | 7.81 | 0.16 | 2.09% | 7.65 | 7.83 | 54736 | 4254.77 | 1.79% |
| 2025-06-05 | 7.77 | 7.65 | -0.10 | -1.29% | 7.60 | 7.80 | 53971 | 4140.48 | 1.76% |
| 2025-06-04 | 7.90 | 7.75 | -0.05 | -0.64% | 7.64 | 7.91 | 77757 | 6015.79 | 2.54% |
| 2025-06-03 | 7.65 | 7.80 | 0.02 | 0.26% | 7.60 | 7.92 | 78182 | 6099.19 | 2.55% |
| 2025-05-30 | 7.66 | 7.78 | 0.14 | 1.83% | 7.59 | 7.92 | 93910 | 7298.04 | 3.07% |
| 2025-05-29 | 7.48 | 7.64 | 0.15 | 2.00% | 7.48 | 7.71 | 58139 | 4434.43 | 1.90% |
| 2025-05-28 | 7.51 | 7.49 | 0.03 | 0.40% | 7.44 | 7.96 | 100442 | 7633.08 | 3.28% |
| 2025-05-27 | 7.35 | 7.46 | 0.07 | 0.95% | 7.27 | 7.48 | 43703 | 3232.85 | 1.43% |
| 2025-05-26 | 7.31 | 7.39 | 0.02 | 0.27% | 7.31 | 7.47 | 40825 | 3016.65 | 1.33% |
| 2025-05-23 | 7.46 | 7.37 | -0.10 | -1.34% | 7.33 | 7.53 | 53987 | 4009.64 | 1.76% |
| 2025-05-22 | 7.59 | 7.47 | -0.16 | -2.10% | 7.43 | 7.65 | 51677 | 3889.35 | 1.69% |
| 2025-05-21 | 7.77 | 7.63 | -0.11 | -1.42% | 7.54 | 7.77 | 54158 | 4139.27 | 1.77% |
| 2025-05-20 | 7.68 | 7.74 | 0.03 | 0.39% | 7.60 | 7.86 | 73131 | 5633.00 | 2.39% |
| 2025-05-19 | 7.51 | 7.71 | 0.21 | 2.80% | 7.48 | 7.71 | 82094 | 6247.18 | 2.68% |
| 2025-05-16 | 7.56 | 7.50 | 0.05 | 0.67% | 7.43 | 7.56 | 49023 | 3665.87 | 1.60% |
| 2025-05-15 | 7.43 | 7.45 | 0.00 | 0.00% | 7.42 | 7.78 | 88596 | 6694.72 | 2.89% |
| 2025-05-14 | 7.45 | 7.45 | -0.02 | -0.27% | 7.33 | 7.53 | 71589 | 5311.00 | 2.34% |
| 2025-05-13 | 7.57 | 7.47 | -0.05 | -0.66% | 7.40 | 7.63 | 73165 | 5488.27 | 2.39% |
| 2025-05-12 | 7.68 | 7.52 | -0.11 | -1.44% | 7.46 | 7.85 | 135231 | 10235.80 | 4.42% |
| 2025-05-09 | 7.52 | 7.63 | 0.12 | 1.60% | 7.52 | 7.78 | 113847 | 8692.67 | 3.72% |
| 2025-05-08 | 7.43 | 7.51 | 0.07 | 0.94% | 7.38 | 7.62 | 108090 | 8117.69 | 3.53% |
| 2025-05-07 | 7.40 | 7.44 | 0.06 | 0.81% | 7.36 | 7.52 | 89608 | 6657.69 | 2.93% |
| 2025-05-06 | 7.20 | 7.38 | 0.09 | 1.23% | 7.17 | 7.42 | 98019 | 7184.65 | 3.20% |
| 2025-04-30 | 7.18 | 7.29 | 0.15 | 2.10% | 7.12 | 7.48 | 163545 | 11928.22 | 5.34% |
| 2025-04-29 | 7.15 | 7.14 | 0.02 | 0.28% | 6.93 | 7.40 | 120147 | 8550.88 | 3.92% |
| 2025-04-28 | 7.30 | 7.12 | -0.17 | -2.33% | 7.12 | 7.48 | 86646 | 6296.67 | 2.83% |
| 2025-04-25 | 7.19 | 7.29 | 0.06 | 0.83% | 7.09 | 7.47 | 122494 | 8967.87 | 4.00% |
| 2025-04-24 | 7.28 | 7.23 | -0.12 | -1.63% | 7.14 | 7.42 | 135390 | 9833.54 | 4.42% |
| 2025-04-23 | 7.03 | 7.35 | 0.33 | 4.70% | 7.00 | 7.42 | 195127 | 14194.85 | 6.37% |
| 2025-04-22 | 6.58 | 7.02 | 0.41 | 6.20% | 6.58 | 7.08 | 226336 | 15638.31 | 7.39% |
| 2025-04-21 | 6.39 | 6.61 | 0.21 | 3.28% | 6.32 | 6.65 | 101301 | 6647.69 | 3.31% |
| 2025-04-18 | 6.38 | 6.40 | -0.01 | -0.16% | 6.23 | 6.44 | 52014 | 3301.50 | 1.70% |
| 2025-04-17 | 6.19 | 6.41 | 0.18 | 2.89% | 6.16 | 6.44 | 74218 | 4705.48 | 2.42% |
| 2025-04-16 | 6.45 | 6.23 | -0.24 | -3.71% | 6.12 | 6.47 | 80681 | 5063.30 | 2.64% |
| 2025-04-15 | 6.31 | 6.47 | 0.11 | 1.73% | 6.31 | 6.51 | 94336 | 6063.50 | 3.08% |
| 2025-04-14 | 6.29 | 6.36 | 0.10 | 1.60% | 6.28 | 6.48 | 80558 | 5140.36 | 2.63% |
| 2025-04-11 | 6.30 | 6.26 | -0.04 | -0.63% | 6.22 | 6.36 | 112118 | 7044.52 | 3.66% |
| 2025-04-10 | 6.23 | 6.30 | 0.19 | 3.11% | 6.03 | 6.50 | 184358 | 11638.37 | 6.02% |
| 2025-04-09 | 5.44 | 6.11 | 0.56 | 10.09% | 5.09 | 6.11 | 185268 | 10596.87 | 6.05% |
| 2025-04-08 | 5.64 | 5.55 | -0.25 | -4.31% | 5.40 | 5.81 | 121867 | 6810.68 | 3.98% |
上证大盘股票行情在线 K线走势图
