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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 10.82 | 11.12 | 10.82 | 11.11 | +2.87% | 2.11 | 2.03% |
| 2025-06-23 | 10.60 | 10.82 | 10.51 | 10.80 | +1.22% | 1.30 | 1.27% |
| 2025-06-20 | 10.77 | 10.93 | 10.65 | 10.67 | -0.93% | 1.08 | 1.07% |
| 2025-06-19 | 10.80 | 11.04 | 10.75 | 10.77 | -0.28% | 2.13 | 2.07% |
| 2025-06-18 | 10.75 | 10.84 | 10.71 | 10.80 | +0.09% | 0.86 | 0.85% |
| 2025-06-17 | 10.76 | 10.82 | 10.68 | 10.79 | +0.37% | 0.75 | 0.74% |
| 2025-06-16 | 10.64 | 10.80 | 10.58 | 10.75 | +0.94% | 0.85 | 0.84% |
| 2025-06-13 | 10.90 | 10.90 | 10.63 | 10.65 | -2.20% | 1.48 | 1.46% |
| 2025-06-12 | 10.96 | 10.99 | 10.87 | 10.89 | -0.91% | 1.15 | 1.11% |
| 2025-06-11 | 10.91 | 11.05 | 10.90 | 10.99 | +0.82% | 1.14 | 1.09% |
| 2025-06-10 | 11.12 | 11.16 | 10.80 | 10.90 | -1.71% | 1.86 | 1.79% |
| 2025-06-09 | 11.10 | 11.14 | 11.05 | 11.09 | +0.27% | 1.36 | 1.29% |
| 2025-06-06 | 11.13 | 11.14 | 11.02 | 11.06 | -0.45% | 1.17 | 1.11% |
| 2025-06-05 | 11.09 | 11.17 | 10.96 | 11.11 | +0.27% | 1.98 | 1.88% |
| 2025-06-04 | 10.91 | 11.11 | 10.89 | 11.08 | +1.74% | 1.52 | 1.45% |
| 2025-06-03 | 10.85 | 10.96 | 10.81 | 10.89 | -0.27% | 0.99 | 0.96% |
| 2025-05-30 | 11.08 | 11.10 | 10.88 | 10.92 | -1.97% | 1.50 | 1.44% |
| 2025-05-29 | 10.97 | 11.18 | 10.95 | 11.14 | +1.63% | 1.65 | 1.57% |
| 2025-05-28 | 10.97 | 11.03 | 10.91 | 10.96 | +0.18% | 1.23 | 1.18% |
| 2025-05-27 | 11.20 | 11.20 | 10.90 | 10.94 | -2.48% | 1.95 | 1.87% |