凯盛科技 sh.600552
18.55
+1.37%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 18.41 | 18.95 | 17.63 | 18.55 | +1.37% | 18.12 | 10.48% |
| 2026-05-21 | 19.15 | 19.70 | 18.30 | 18.30 | +0.83% | 30.11 | 16.67% |
| 2026-05-20 | 17.98 | 18.49 | 17.67 | 18.15 | -0.66% | 11.25 | 6.58% |
| 2026-05-19 | 17.84 | 18.44 | 17.57 | 18.27 | +1.44% | 11.06 | 6.48% |
| 2026-05-18 | 17.24 | 18.47 | 17.00 | 18.01 | +3.27% | 16.90 | 10.03% |
| 2026-05-15 | 18.20 | 18.58 | 17.23 | 17.44 | -4.70% | 19.25 | 11.47% |
| 2026-05-14 | 18.30 | 18.87 | 17.63 | 18.30 | +0.55% | 18.13 | 10.50% |
| 2026-05-13 | 17.50 | 18.73 | 17.43 | 18.20 | +2.82% | 18.11 | 10.51% |
| 2026-05-12 | 16.97 | 18.08 | 16.68 | 17.70 | +4.61% | 18.73 | 11.35% |
| 2026-05-11 | 17.30 | 17.57 | 16.82 | 16.92 | +2.36% | 14.79 | 9.15% |
| 2026-05-08 | 16.42 | 16.66 | 16.13 | 16.53 | -0.30% | 8.64 | 5.57% |
| 2026-05-07 | 16.01 | 17.00 | 15.78 | 16.58 | +4.15% | 11.86 | 7.56% |
| 2026-05-06 | 15.70 | 16.21 | 15.62 | 15.92 | +2.45% | 10.36 | 6.89% |
| 2026-04-30 | 15.50 | 15.98 | 15.45 | 15.54 | +0.84% | 8.68 | 5.86% |
| 2026-04-29 | 15.20 | 15.94 | 15.18 | 15.41 | +0.46% | 8.97 | 6.10% |
| 2026-04-28 | 15.80 | 15.98 | 15.24 | 15.34 | -4.72% | 9.38 | 6.44% |
| 2026-04-27 | 15.08 | 16.57 | 15.08 | 16.10 | +6.76% | 13.66 | 9.10% |
| 2026-04-24 | 14.89 | 15.53 | 14.79 | 15.08 | +0.40% | 10.16 | 7.10% |
| 2026-04-23 | 15.80 | 15.84 | 14.97 | 15.02 | -4.33% | 10.47 | 7.30% |
| 2026-04-22 | 14.52 | 16.00 | 14.52 | 15.70 | +6.88% | 16.09 | 11.04% |