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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 11.15 | 11.28 | 11.11 | 11.22 | +0.45% | 1.56 | 1.47% |
| 2025-05-23 | 11.37 | 11.45 | 11.15 | 11.17 | -1.32% | 1.99 | 1.85% |
| 2025-05-22 | 11.34 | 11.53 | 11.28 | 11.32 | -0.79% | 1.92 | 1.77% |
| 2025-05-21 | 11.56 | 11.57 | 11.32 | 11.41 | -1.29% | 2.57 | 2.38% |
| 2025-05-20 | 11.76 | 11.80 | 11.40 | 11.56 | -1.19% | 3.77 | 3.44% |
| 2025-05-19 | 12.03 | 12.11 | 11.51 | 11.70 | -4.39% | 6.24 | 5.63% |
| 2025-05-16 | 11.68 | 12.30 | 11.58 | 12.23 | +4.77% | 9.21 | 8.03% |
| 2025-05-15 | 11.60 | 12.05 | 11.54 | 11.68 | +1.21% | 6.90 | 6.16% |
| 2025-05-14 | 11.48 | 11.56 | 11.34 | 11.54 | +0.61% | 2.11 | 1.94% |
| 2025-05-13 | 11.65 | 11.70 | 11.40 | 11.47 | -0.26% | 3.26 | 2.98% |
| 2025-05-12 | 11.45 | 11.62 | 11.45 | 11.50 | +1.32% | 1.96 | 1.79% |
| 2025-05-09 | 11.62 | 11.65 | 11.33 | 11.35 | -2.31% | 2.41 | 2.23% |
| 2025-05-08 | 11.60 | 11.71 | 11.48 | 11.62 | -0.26% | 3.87 | 3.52% |
| 2025-05-07 | 11.34 | 11.83 | 11.15 | 11.65 | +4.09% | 6.36 | 5.84% |
| 2025-05-06 | 10.70 | 11.23 | 10.66 | 11.19 | +5.24% | 3.83 | 3.66% |