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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 12.63 | 12.87 | 12.58 | 12.86 | +1.26% | 4.28 | 3.56% |
| 2025-08-18 | 12.65 | 12.85 | 12.63 | 12.70 | -0.39% | 5.42 | 4.50% |
| 2025-08-15 | 12.13 | 12.77 | 12.11 | 12.75 | +4.94% | 6.67 | 5.63% |
| 2025-08-14 | 12.35 | 12.50 | 12.07 | 12.15 | -1.46% | 2.88 | 2.49% |
| 2025-08-13 | 12.29 | 12.40 | 12.21 | 12.33 | +0.33% | 2.83 | 2.44% |
| 2025-08-12 | 12.33 | 12.42 | 12.20 | 12.29 | -0.65% | 2.62 | 2.26% |
| 2025-08-11 | 11.98 | 12.65 | 11.96 | 12.37 | +3.17% | 4.61 | 3.97% |
| 2025-08-08 | 12.17 | 12.18 | 11.97 | 11.99 | -1.40% | 2.46 | 2.17% |
| 2025-08-07 | 12.14 | 12.37 | 12.08 | 12.16 | +0.16% | 3.32 | 2.88% |
| 2025-08-06 | 12.12 | 12.17 | 12.01 | 12.14 | +0.41% | 2.64 | 2.31% |
| 2025-08-05 | 11.90 | 12.27 | 11.90 | 12.09 | +2.11% | 4.29 | 3.75% |
| 2025-08-04 | 11.80 | 11.94 | 11.69 | 11.84 | -0.34% | 2.58 | 2.32% |
| 2025-08-01 | 11.85 | 12.14 | 11.78 | 11.88 | -0.67% | 3.39 | 3.01% |
| 2025-07-31 | 11.81 | 12.12 | 11.81 | 11.96 | +1.10% | 4.32 | 3.82% |
| 2025-07-30 | 11.74 | 12.20 | 11.74 | 11.83 | +1.46% | 4.82 | 4.27% |
| 2025-07-29 | 11.63 | 11.73 | 11.50 | 11.66 | +0.26% | 2.09 | 1.90% |
| 2025-07-28 | 11.57 | 11.69 | 11.55 | 11.63 | +0.43% | 1.85 | 1.68% |
| 2025-07-25 | 11.62 | 11.70 | 11.54 | 11.58 | -0.34% | 1.66 | 1.51% |
| 2025-07-24 | 11.45 | 11.63 | 11.45 | 11.62 | +1.48% | 1.87 | 1.71% |
| 2025-07-23 | 11.54 | 11.60 | 11.43 | 11.45 | -0.87% | 1.76 | 1.62% |