勘设股份 (603458) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-04-30	11.92	11.96	0.02	0.17%	11.80	12.18	145669	17425	4.76%
2026-04-29	11.25	11.94	0.74	6.61%	11.17	12.27	231833	27504	7.57%
2026-04-28	11.53	11.20	-0.40	-3.45%	11.16	11.55	155258	17516	5.07%
2026-04-27	11.58	11.60	0.10	0.87%	11.34	11.87	129720	15106	4.24%
2026-04-24	11.53	11.50	-0.06	-0.52%	11.33	11.86	165047	19084	5.39%
2026-04-23	11.60	11.56	0.03	0.26%	11.50	12.08	169542	19928	5.54%
2026-04-22	12.01	11.53	-0.53	-4.39%	11.05	12.06	246430	28336	8.05%
2026-04-21	12.30	12.06	-0.34	-2.74%	12.03	12.39	134992	16475	4.41%
2026-04-20	11.95	12.40	0.45	3.77%	11.73	12.51	204383	24909	6.68%
2026-04-17	11.88	11.95	0.07	0.59%	11.65	12.26	147285	17523	4.81%
2026-04-16	11.40	11.88	0.48	4.21%	11.17	12.25	258104	30490	8.43%
2026-04-15	11.06	11.40	0.36	3.26%	10.99	11.44	168352	18883	5.50%
2026-04-14	10.95	11.04	0.15	1.38%	10.68	11.16	135101	14698	4.41%
2026-04-13	10.95	10.89	-0.18	-1.63%	10.67	11.29	130204	14205	4.25%
2026-04-10	11.00	11.07	0.08	0.73%	10.71	11.48	226525	25171	7.40%
2026-04-09	10.70	10.99	0.31	2.90%	10.51	11.13	188320	20482	6.15%
2026-04-08	10.75	10.68	0.01	0.09%	10.56	11.05	175132	18838	5.72%
2026-04-07	10.06	10.67	0.61	6.06%	10.06	10.75	194876	20466	6.37%
2026-04-03	10.34	10.06	-0.27	-2.61%	10.03	10.44	115475	11781	3.77%
2026-04-02	10.30	10.33	0.17	1.67%	10.22	10.80	185636	19482	6.06%
2026-04-01	9.75	10.16	0.54	5.61%	9.51	10.35	152907	15234	4.99%
2026-03-31	10.15	9.62	-0.46	-4.56%	9.60	10.15	119083	11717	3.89%
2026-03-30	9.88	10.08	0.13	1.31%	9.82	10.16	114699	11480	3.75%
2026-03-27	9.76	9.95	0.07	0.71%	9.66	10.06	61974	6146	2.02%
2026-03-26	10.35	9.88	-0.39	-3.80%	9.62	10.35	112325	11120	3.67%
2026-03-25	9.99	10.27	0.34	3.42%	9.95	10.38	87184	8890	2.85%
2026-03-24	9.63	9.93	0.37	3.87%	9.51	10.00	84695	8277	2.77%
2026-03-23	9.85	9.56	-0.34	-3.43%	9.27	10.13	132456	12771	4.33%
2026-03-20	10.18	9.90	-0.23	-2.27%	9.90	10.19	78403	7855	2.56%
2026-03-19	10.24	10.13	-0.25	-2.41%	10.11	10.37	65266	6651	2.13%
2026-03-18	10.12	10.38	0.38	3.80%	9.94	10.38	96383	9774	3.15%
2026-03-17	9.85	10.00	0.12	1.21%	9.79	10.21	104962	10485	3.43%
2026-03-16	10.30	9.88	-0.51	-4.91%	9.62	10.37	142942	14095	4.67%
2026-03-13	10.67	10.39	-0.23	-2.17%	10.25	10.77	109287	11450	3.57%
2026-03-12	10.68	10.62	-0.06	-0.56%	10.60	11.05	84645	9124	2.77%
2026-03-11	10.82	10.68	-0.17	-1.57%	10.51	10.84	86985	9266	2.84%
2026-03-10	10.88	10.85	-0.22	-1.99%	10.80	11.10	96610	10542	3.16%
2026-03-09	10.80	11.07	0.22	2.03%	10.63	11.27	162532	17749	5.31%
2026-03-06	10.41	10.85	0.44	4.23%	10.39	10.88	97776	10478	3.19%
2026-03-05	10.45	10.41	0.01	0.10%	10.30	10.65	57589	6026	1.88%
2026-03-04	10.01	10.40	0.24	2.36%	9.95	10.45	75800	7728	2.48%
2026-03-03	10.50	10.16	-0.32	-3.05%	10.05	10.64	92460	9524	3.02%
2026-03-02	10.50	10.48	-0.14	-1.32%	10.28	10.60	82256	8612	2.69%
2026-02-27	10.50	10.62	0.09	0.85%	10.38	10.88	116187	12295	3.80%
2026-02-26	10.49	10.53	0.00	0.00%	10.24	10.57	71764	7485	2.34%
2026-02-25	10.68	10.53	-0.14	-1.31%	10.40	10.75	71376	7547	2.33%
2026-02-24	10.40	10.67	0.29	2.79%	10.39	10.86	86237	9201	2.82%
2026-02-13	10.39	10.38	-0.07	-0.67%	10.33	10.58	55539	5796	1.81%
2026-02-12	10.40	10.45	0.01	0.10%	10.25	10.52	77166	8027	2.52%
2026-02-11	10.53	10.44	-0.05	-0.48%	10.31	10.54	71970	7499	2.35%
2026-02-10	11.00	10.49	-0.41	-3.76%	10.39	11.00	135447	14324	4.42%
2026-02-09	10.85	10.90	0.10	0.93%	10.72	10.93	66055	7170	2.16%
2026-02-06	10.59	10.80	0.06	0.56%	10.53	11.02	86613	9368	2.83%
2026-02-05	10.74	10.74	-0.10	-0.92%	10.55	10.80	82875	8848	2.71%
2026-02-04	10.82	10.84	0.00	0.00%	10.62	11.04	90565	9807	2.96%
2026-02-03	10.60	10.84	0.29	2.75%	10.35	10.87	182865	19377	5.97%
2026-02-02	11.45	10.55	-0.90	-7.86%	10.43	11.45	207724	22416	6.79%
2026-01-30	11.46	11.45	-0.14	-1.21%	11.03	11.57	156861	17763	5.12%
2026-01-29	11.45	11.59	-0.07	-0.60%	11.24	11.70	177826	20373	5.81%
2026-01-28	11.84	11.66	-0.26	-2.18%	11.64	12.25	150347	17814	4.91%
2026-01-27	11.83	11.92	0.10	0.85%	11.39	12.10	226975	26675	7.41%
2026-01-26	12.13	11.82	-0.33	-2.72%	11.78	12.20	176526	21047	5.77%