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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 15.02 | 15.06 | 14.59 | 14.69 | -2.26% | 10.27 | 7.37% |
| 2026-04-20 | 15.01 | 15.46 | 14.86 | 15.03 | +0.07% | 19.73 | 13.80% |
| 2026-04-17 | 13.58 | 15.02 | 13.52 | 15.02 | +10.04% | 14.61 | 10.60% |
| 2026-04-16 | 13.42 | 13.72 | 13.32 | 13.65 | +1.34% | 5.59 | 4.36% |
| 2026-04-15 | 13.27 | 13.94 | 13.19 | 13.47 | +1.89% | 8.87 | 6.92% |
| 2026-04-14 | 13.20 | 13.32 | 13.10 | 13.22 | +0.84% | 4.97 | 3.99% |
| 2026-04-13 | 13.21 | 13.58 | 13.08 | 13.11 | -2.82% | 7.89 | 6.31% |
| 2026-04-10 | 13.09 | 13.85 | 13.01 | 13.49 | +4.90% | 11.68 | 9.18% |
| 2026-04-09 | 12.50 | 12.97 | 12.41 | 12.86 | +1.34% | 6.13 | 5.07% |
| 2026-04-08 | 12.63 | 12.70 | 12.41 | 12.69 | +2.09% | 7.25 | 6.12% |
| 2026-04-07 | 11.94 | 12.55 | 11.85 | 12.43 | +6.06% | 6.29 | 5.44% |
| 2026-04-03 | 11.79 | 11.88 | 11.68 | 11.72 | -0.09% | 1.59 | 1.43% |
| 2026-04-02 | 12.00 | 12.07 | 11.66 | 11.73 | -2.98% | 2.32 | 2.08% |
| 2026-04-01 | 12.10 | 12.18 | 11.86 | 12.09 | +1.94% | 3.50 | 3.08% |
| 2026-03-31 | 12.01 | 12.17 | 11.70 | 11.86 | -1.98% | 3.97 | 3.53% |
| 2026-03-30 | 11.87 | 12.13 | 11.69 | 12.10 | 0.00% | 2.44 | 2.16% |
| 2026-03-27 | 11.68 | 12.34 | 11.60 | 12.10 | +2.11% | 2.49 | 2.20% |
| 2026-03-26 | 12.10 | 12.10 | 11.78 | 11.85 | -2.15% | 1.97 | 1.75% |
| 2026-03-25 | 11.92 | 12.21 | 11.79 | 12.11 | +2.71% | 2.83 | 2.48% |
| 2026-03-24 | 11.84 | 11.89 | 11.40 | 11.79 | +1.55% | 2.82 | 2.57% |