勘设股份（603458）历史行情

以下为勘设股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-12	10.950	10.680	11.150	10.620	-0.310	-2.821%	10.63万	0.00亿	0.000%
2026-10-09	10.780	10.990	11.140	10.370	0.220	2.043%	12.14万	0.00亿	0.000%
2026-10-08	10.460	10.770	10.910	10.400	0.350	3.359%	9.21万	0.00亿	0.000%
2026-10-07	11.000	10.420	11.050	10.400	-0.480	-4.404%	1,088.31万	1.15亿	3.555%
2026-10-06	11.000	10.420	11.050	10.400	-0.480	-4.404%	1,088.31万	1.15亿	3.555%
2026-10-05	11.000	10.420	11.050	10.400	-0.480	-4.404%	1,088.31万	1.15亿	3.555%
2026-10-02	11.000	10.420	11.050	10.400	-0.480	-4.404%	1,088.31万	1.15亿	3.555%
2026-10-01	11.000	10.420	11.050	10.400	-0.480	-4.404%	1,088.31万	1.15亿	3.555%
2026-09-30	11.000	10.420	11.050	10.400	-0.480	-4.404%	10.88万	0.00亿	0.000%
2026-09-29	10.410	10.900	11.190	10.410	0.380	3.612%	14.14万	0.00亿	0.000%
2026-09-28	10.820	10.520	10.940	10.360	-0.290	-2.683%	6.93万	0.00亿	0.000%
2026-09-27	10.890	10.810	10.950	10.750	-0.080	-0.735%	456.24万	0.49亿	1.490%
2026-09-24	10.890	10.810	10.950	10.750	-0.080	-0.735%	4.56万	0.00亿	0.000%
2026-09-23	10.960	10.890	11.090	10.820	-0.130	-1.180%	6.60万	0.00亿	0.000%
2026-09-22	10.920	11.020	11.090	10.820	0.110	1.008%	8.27万	0.00亿	0.000%
2026-09-21	10.770	10.910	11.040	10.700	0.150	1.394%	9.52万	0.00亿	0.000%
2026-09-18	10.950	10.760	10.950	10.660	-0.130	-1.194%	12.05万	0.00亿	0.000%
2026-09-17	11.220	10.890	11.230	10.510	-0.310	-2.768%	16.70万	0.00亿	0.000%
2026-09-16	10.970	11.200	11.260	10.740	0.220	2.004%	10.94万	0.00亿	0.000%
2026-09-15	10.750	10.980	11.130	10.710	0.230	2.140%	10.42万	0.00亿	0.000%
2026-09-14	11.050	10.750	11.110	10.650	-0.320	-2.891%	13.14万	0.00亿	0.000%
2026-09-11	10.910	11.070	11.110	10.630	0.050	0.454%	16.15万	0.00亿	0.000%
2026-09-10	10.890	11.020	11.400	10.890	0.080	0.731%	21.51万	0.00亿	0.000%
2026-09-09	10.700	10.940	11.000	10.520	0.180	1.673%	15.96万	0.00亿	0.000%
2026-09-08	10.650	10.760	10.800	10.410	0.320	3.065%	17.68万	0.00亿	0.000%
2026-09-07	9.970	10.440	10.830	9.960	0.470	4.714%	27.49万	0.00亿	0.000%
2026-09-04	9.830	9.970	10.200	9.760	0.200	2.047%	16.58万	0.00亿	0.000%
2026-09-03	9.830	9.770	9.980	9.690	-0.060	-0.610%	10.08万	0.00亿	0.000%
2026-09-02	9.530	9.830	10.030	9.430	0.240	2.503%	16.21万	0.00亿	0.000%
2026-09-01	9.300	9.590	9.790	9.220	0.290	3.118%	12.31万	0.00亿	0.000%
2026-08-31	9.010	9.300	9.380	8.900	0.240	2.649%	9.50万	0.00亿	0.000%
2026-08-28	9.160	9.060	9.270	9.060	-0.040	-0.440%	9.32万	0.00亿	0.000%
2026-08-27	9.160	9.100	9.390	9.020	-0.230	-2.465%	14.17万	0.00亿	0.000%
2026-08-26	9.830	9.330	9.850	9.240	-0.310	-3.216%	10.81万	0.00亿	0.000%
2026-08-25	9.100	9.640	9.750	8.880	0.420	4.555%	18.58万	0.00亿	0.000%
2026-08-24	9.150	9.220	9.240	8.600	0.020	0.217%	20.87万	0.00亿	0.000%
2026-08-21	9.840	9.200	9.840	9.100	-0.660	-6.694%	19.37万	0.00亿	0.000%
2026-08-20	9.560	9.860	10.070	9.440	0.360	3.789%	18.05万	0.00亿	0.000%
2026-08-19	10.180	9.500	10.400	9.380	-0.760	-7.407%	22.06万	0.00亿	0.000%
2026-08-18	10.250	10.260	10.420	10.080	-0.090	-0.870%	22.06万	0.00亿	0.000%
2026-08-17	9.450	10.350	10.350	9.350	0.940	9.989%	18.61万	0.00亿	0.000%
2026-08-14	9.420	9.410	9.540	9.300	0.000	0.000%	10.14万	0.00亿	0.000%
2026-08-13	10.000	9.410	10.000	9.300	-0.470	-4.757%	15.19万	0.00亿	0.000%
2026-08-12	9.780	9.880	10.040	9.710	0.110	1.126%	11.39万	0.00亿	0.000%
2026-08-11	9.460	9.770	10.020	9.400	0.320	3.386%	14.70万	0.00亿	0.000%
2026-08-10	9.490	9.450	9.510	9.260	0.060	0.639%	10.33万	0.00亿	0.000%
2026-08-07	9.380	9.390	9.610	9.200	0.040	0.428%	12.79万	0.00亿	0.000%
2026-08-06	9.180	9.350	9.360	9.100	0.170	1.852%	14.72万	0.00亿	0.000%
2026-08-05	9.300	9.180	9.300	8.850	0.000	0.000%	16.78万	0.00亿	0.000%
2026-08-04	8.890	9.180	9.300	8.880	0.390	4.437%	13.27万	0.00亿	0.000%
2026-08-03	8.550	8.790	8.790	8.450	0.320	3.778%	12.96万	0.00亿	0.000%
2026-07-31	8.420	8.470	8.600	8.250	0.220	2.667%	18.03万	0.00亿	0.000%
2026-07-30	9.040	8.250	9.210	8.210	-0.870	-9.539%	22.69万	0.00亿	0.000%
2026-07-29	8.570	9.120	9.310	8.530	0.540	6.294%	25.64万	0.00亿	0.000%
2026-07-28	8.210	8.580	8.720	8.200	0.370	4.507%	19.35万	0.00亿	0.000%
2026-07-27	7.700	8.210	8.300	7.660	0.510	6.623%	20.41万	0.00亿	0.000%
2026-07-24	7.540	7.700	7.750	7.460	0.150	1.987%	15.11万	0.00亿	0.000%
2026-07-23	7.150	7.550	7.660	7.120	0.430	6.039%	20.27万	0.00亿	0.000%
2026-07-22	6.830	7.120	7.240	6.700	0.120	1.714%	17.51万	0.00亿	0.000%
2026-07-21	6.960	7.000	7.050	6.190	0.120	1.744%	22.71万	0.00亿	0.000%
2026-07-20	7.700	6.880	7.770	6.880	-0.760	-9.948%	15.84万	0.00亿	0.000%
2026-07-17	8.050	7.640	8.090	7.500	-0.420	-5.211%	13.50万	0.00亿	0.000%
2026-07-16	8.190	8.060	8.430	7.930	-0.140	-1.707%	11.79万	0.00亿	0.000%
2026-07-15	8.320	8.200	8.480	8.030	-0.170	-2.031%	12.75万	0.00亿	0.000%
2026-07-14	8.160	8.370	8.370	7.800	0.300	3.717%	17.29万	0.00亿	0.000%
2026-07-13	8.670	8.070	8.750	8.000	-0.620	-7.135%	19.92万	0.00亿	0.000%
2026-07-10	9.010	8.690	9.070	8.690	-0.310	-3.444%	18.63万	0.00亿	0.000%
2026-07-09	9.020	9.000	9.580	8.620	-0.020	-0.222%	23.72万	0.00亿	0.000%
2026-07-08	8.930	9.020	9.500	8.810	0.060	0.670%	30.94万	0.00亿	0.000%
2026-07-07	9.530	8.960	10.190	8.960	-0.990	-9.950%	28.27万	0.00亿	0.000%
2026-07-06	10.950	9.950	10.980	9.940	-1.090	-9.873%	34.97万	0.00亿	0.000%
2026-07-03	11.030	11.040	11.850	10.750	-0.670	-5.722%	31.45万	0.00亿	0.000%
2026-07-02	12.310	11.710	12.360	11.710	-1.300	-9.992%	21.01万	0.00亿	0.000%
2026-07-01	14.800	13.010	15.400	13.010	-1.440	-9.965%	42.10万	0.00亿	0.000%
2026-06-30	15.500	14.450	15.730	14.400	-1.110	-7.134%	25.77万	0.00亿	0.000%
2026-06-29	15.860	15.560	16.000	15.300	0.150	0.973%	24.01万	0.00亿	0.000%
2026-06-26	15.300	15.410	16.550	15.190	0.120	0.785%	43.12万	0.00亿	0.000%
2026-06-25	14.100	15.290	15.500	13.750	1.180	8.363%	31.10万	0.00亿	0.000%
2026-06-24	14.500	14.110	14.690	13.900	-0.450	-3.091%	17.04万	0.00亿	0.000%
2026-06-23	14.590	14.560	14.890	14.260	0.000	0.000%	22.72万	0.00亿	0.000%
2026-06-22	14.530	14.560	14.610	14.010	0.160	1.111%	21.42万	0.00亿	0.000%
2026-06-18	14.720	14.400	14.800	13.900	-0.320	-2.174%	31.75万	0.00亿	0.000%
2026-06-17	13.210	14.720	14.720	12.720	1.340	10.015%	38.54万	0.00亿	0.000%
2026-06-16	14.880	13.380	15.370	13.310	-0.890	-6.237%	46.99万	0.00亿	0.000%
2026-06-15	13.010	14.270	14.270	13.010	1.300	10.023%	28.35万	0.00亿	0.000%
2026-06-12	13.440	12.970	13.730	12.860	-0.420	-3.137%	14.64万	0.00亿	0.000%
2026-06-11	12.770	13.390	13.450	12.730	0.430	3.318%	18.61万	0.00亿	0.000%
2026-06-10	13.250	12.960	13.250	12.700	-0.250	-1.893%	12.99万	0.00亿	0.000%
2026-06-09	13.400	13.210	13.590	12.970	-0.100	-0.751%	15.23万	0.00亿	0.000%
2026-06-08	13.400	13.310	13.630	12.850	-0.520	-3.760%	19.60万	0.00亿	0.000%
2026-06-05	14.390	13.830	14.620	13.760	-0.560	-3.892%	20.37万	0.00亿	0.000%
2026-06-04	13.790	14.390	14.680	13.700	0.550	3.974%	21.60万	0.00亿	0.000%
2026-06-03	13.050	13.840	14.000	12.920	0.840	6.462%	27.36万	0.00亿	0.000%
2026-06-02	12.970	13.000	13.240	12.670	-0.080	-0.612%	16.87万	0.00亿	0.000%
2026-06-01	12.830	13.080	14.000	12.680	0.190	1.474%	25.63万	0.00亿	0.000%
2026-05-29	14.070	12.890	14.090	12.880	-1.110	-7.929%	38.46万	0.00亿	0.000%
2026-05-28	12.750	14.000	14.000	12.630	1.270	9.976%	43.26万	0.00亿	0.000%
2026-05-27	12.900	12.730	12.900	11.640	-0.190	-1.471%	24.41万	0.00亿	0.000%
2026-05-26	13.450	12.920	14.000	12.700	-0.630	-4.649%	18.42万	0.00亿	0.000%
2026-05-25	14.000	13.550	14.110	13.310	-0.430	-3.076%	19.77万	0.00亿	0.000%
2026-05-22	13.480	13.980	14.180	13.280	0.450	3.326%	21.35万	0.00亿	0.000%
2026-05-21	12.900	13.530	14.120	12.890	0.630	4.884%	30.88万	0.00亿	0.000%
2026-05-20	13.180	12.900	13.300	12.840	-0.260	-1.976%	13.79万	0.00亿	0.000%
2026-05-19	13.680	13.160	13.680	12.600	-0.250	-1.864%	20.99万	0.00亿	0.000%
2026-05-18	13.360	13.410	13.650	13.000	0.050	0.374%	13.08万	0.00亿	0.000%
2026-05-15	13.400	13.360	13.650	13.120	-0.040	-0.299%	19.68万	0.00亿	0.000%
2026-05-14	13.410	13.400	13.860	13.390	-0.190	-1.398%	18.28万	0.00亿	0.000%
2026-05-13	13.240	13.590	13.690	13.040	0.220	1.645%	16.15万	0.00亿	0.000%
2026-05-12	13.350	13.370	13.450	12.910	-0.040	-0.298%	17.66万	0.00亿	0.000%
2026-05-11	13.250	13.410	13.490	12.950	0.430	3.313%	22.25万	0.00亿	0.000%
2026-05-08	12.670	12.980	13.040	12.520	0.310	2.447%	15.02万	0.00亿	0.000%
2026-05-07	12.130	12.670	12.760	12.120	0.590	4.884%	16.61万	0.00亿	0.000%
2026-05-06	12.100	12.080	12.380	11.940	0.120	1.003%	16.58万	0.00亿	0.000%
2026-04-30	11.920	11.960	12.180	11.800	0.020	0.168%	14.57万	0.00亿	0.000%
2026-04-29	11.250	11.940	12.270	11.170	0.740	6.607%	23.18万	0.00亿	0.000%
2026-04-28	11.530	11.200	11.550	11.160	-0.400	-3.448%	15.53万	0.00亿	0.000%
2026-04-27	11.580	11.600	11.870	11.340	0.100	0.870%	12.97万	0.00亿	0.000%
2026-04-24	11.530	11.500	11.860	11.330	-0.060	-0.519%	16.50万	0.00亿	0.000%
2026-04-23	11.600	11.560	12.080	11.500	0.030	0.260%	16.95万	0.00亿	0.000%
2026-04-22	12.010	11.530	12.060	11.050	-0.530	-4.395%	24.64万	0.00亿	0.000%
2026-04-21	12.300	12.060	12.390	12.030	-0.340	-2.742%	13.50万	0.00亿	0.000%
2026-04-20	11.950	12.400	12.510	11.730	0.450	3.766%	20.44万	0.00亿	0.000%
2026-04-17	11.880	11.950	12.260	11.650	0.070	0.589%	14.73万	0.00亿	0.000%
2026-04-16	11.400	11.880	12.250	11.170	0.480	4.211%	25.81万	0.00亿	0.000%
2026-04-15	11.060	11.400	11.440	10.990	0.000	0.000%	16.84万	0.00亿	0.000%
2026-04-14	10.950	11.040	11.160	10.680	0.150	1.377%	13.51万	0.00亿	0.000%
2026-04-13	10.950	10.890	11.290	10.670	0.000	0.000%	13.02万	0.00亿	0.000%
2026-04-10	11.000	11.070	11.480	10.710	0.000	0.000%	22.65万	0.00亿	0.000%
2026-04-09	10.700	10.990	11.130	10.510	0.000	0.000%	18.83万	0.00亿	0.000%
2026-04-08	10.750	10.680	11.050	10.560	0.000	0.000%	17.51万	0.00亿	0.000%
2026-04-07	10.060	10.670	10.750	10.060	0.000	0.000%	19.49万	0.00亿	0.000%
2026-04-03	10.340	10.060	10.440	10.030	0.000	0.000%	11.55万	0.00亿	0.000%
2026-04-02	10.300	10.330	10.800	10.220	0.000	0.000%	18.56万	0.00亿	0.000%
2026-04-01	9.750	10.160	10.350	9.510	0.000	0.000%	15.29万	0.00亿	0.000%