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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 11.56 | 11.67 | 11.50 | 11.55 | -0.17% | 1.61 | 1.48% |
| 2025-07-21 | 11.57 | 11.62 | 11.49 | 11.57 | +0.09% | 1.81 | 1.66% |
| 2025-07-18 | 11.66 | 11.70 | 11.45 | 11.56 | -0.60% | 1.61 | 1.48% |
| 2025-07-17 | 11.39 | 11.65 | 11.36 | 11.63 | +2.02% | 2.40 | 2.20% |
| 2025-07-16 | 11.38 | 11.50 | 11.31 | 11.40 | -0.26% | 1.28 | 1.18% |
| 2025-07-15 | 11.41 | 11.49 | 11.22 | 11.43 | +0.18% | 1.63 | 1.52% |
| 2025-07-14 | 11.37 | 11.48 | 11.32 | 11.41 | +0.53% | 1.25 | 1.16% |
| 2025-07-11 | 11.35 | 11.40 | 11.20 | 11.35 | +0.09% | 1.61 | 1.51% |
| 2025-07-10 | 11.36 | 11.41 | 11.24 | 11.34 | -0.26% | 1.49 | 1.39% |
| 2025-07-09 | 11.47 | 11.50 | 11.33 | 11.37 | -1.22% | 2.14 | 1.98% |
| 2025-07-08 | 11.26 | 11.62 | 11.23 | 11.51 | +1.95% | 2.56 | 2.36% |
| 2025-07-07 | 11.32 | 11.44 | 11.24 | 11.29 | -0.09% | 1.15 | 1.08% |
| 2025-07-04 | 11.56 | 11.56 | 11.29 | 11.30 | -2.25% | 2.17 | 2.02% |
| 2025-07-03 | 11.29 | 11.58 | 11.27 | 11.56 | +2.57% | 3.32 | 3.06% |
| 2025-07-02 | 11.30 | 11.32 | 11.20 | 11.27 | -0.44% | 1.51 | 1.42% |
| 2025-07-01 | 11.29 | 11.40 | 11.19 | 11.32 | +0.18% | 2.07 | 1.93% |
| 2025-06-30 | 11.21 | 11.32 | 11.21 | 11.30 | +0.71% | 1.65 | 1.55% |
| 2025-06-27 | 11.19 | 11.32 | 11.16 | 11.22 | +0.54% | 1.43 | 1.35% |
| 2025-06-26 | 11.23 | 11.30 | 11.13 | 11.16 | -0.18% | 1.98 | 1.86% |
| 2025-06-25 | 11.11 | 11.19 | 11.07 | 11.18 | +0.63% | 2.05 | 1.94% |